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 | ₩733,558 | ₩733,558 | ₩710,027 | ₩712,274 | -2.90% | 11.9만 |
| 2026.10.08 | ₩722,027 | ₩736,207 | ₩705,023 | ₩734,067 | +1.67% | 13.8만 |
| 2026.10.07 | ₩740,849 | ₩754,829 | ₩712,154 | ₩723,124 | -2.39% | 15만 |
| 2026.10.06 | ₩775,498 | ₩777,290 | ₩761,183 | ₩766,280 | -1.19% | 10.2만 |
| 2026.10.05 | ₩783,832 | ₩783,832 | ₩759,070 | ₩770,923 | -1.65% | 19.1만 |
| 2026.10.02 | ₩799,069 | ₩799,069 | ₩775,752 | ₩782,775 | -2.04% | 9.2만 |
| 2026.10.01 | ₩742,802 | ₩776,675 | ₩737,986 | ₩772,167 | +3.95% | 8.7만 |
| 2026.09.30 | ₩755,832 | ₩758,989 | ₩741,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩749,505 |
| -0.84% |
| 11.3만 |
| 2026.09.29 | ₩751,337 | ₩751,337 | ₩728,381 | ₩743,966 | -0.98% | 13.3만 |
|---|
| 2026.09.28 | ₩732,301 | ₩754,053 | ₩732,301 | ₩745,853 | +1.85% | 10.3만 |
|---|
| 2026.09.25 | ₩731,833 | ₩749,558 | ₩722,615 | ₩745,518 | +1.87% | 8.8만 |
|---|
| 2026.09.24 | ₩724,863 | ₩732,582 | ₩711,940 | ₩726,696 | +0.25% | 11.5만 |
|---|
| 2026.09.23 | ₩737,786 | ₩740,234 | ₩724,555 | ₩724,863 | -1.75% | 8만 |
|---|
| 2026.09.22 | ₩744,475 | ₩751,485 | ₩732,100 | ₩747,003 | +0.34% | 14.6만 |
|---|
| 2026.09.21 | ₩714,107 | ₩729,090 | ₩706,629 | ₩726,936 | +1.80% | 14.6만 |
|---|
| 2026.09.18 | ₩703,445 | ₩712,876 | ₩696,395 | ₩710,415 | +0.99% | 16.1만 |
|---|
| 2026.09.17 | ₩735,766 | ₩744,742 | ₩714,241 | ₩717,291 | -2.51% | 6.6만 |
|---|
| 2026.09.16 | ₩714,094 | ₩728,876 | ₩706,602 | ₩718,589 | +0.63% | 9.6만 |
|---|
| 2026.09.15 | ₩714,401 | ₩719,097 | ₩698,027 | ₩717,144 | +0.38% | 9.7만 |
|---|
| 2026.09.14 | ₩700,234 | ₩719,819 | ₩697,652 | ₩716,609 | +2.34% | 9.5만 |
|---|
| 2026.09.11 | ₩709,251 | ₩715,632 | ₩692,167 | ₩708,542 | -0.10% | 8.6만 |
|---|
| 2026.09.10 | ₩703,378 | ₩708,957 | ₩689,866 | ₩700,127 | -0.46% | 6.4만 |
|---|
| 2026.09.09 | ₩729,425 | ₩729,425 | ₩715,003 | ₩720,769 | -1.19% | 9.1만 |
|---|
| 2026.09.08 | ₩751,043 | ₩755,150 | ₩730,468 | ₩733,157 | -2.38% | 19.4만 |
|---|
| 2026.09.04 | ₩745,705 | ₩761,103 | ₩742,869 | ₩757,438 | +1.57% | 6.6만 |
|---|
| 2026.09.03 | ₩766,588 | ₩768,434 | ₩747,431 | ₩750,414 | -2.11% | 8만 |
|---|
| 2026.09.02 | ₩740,702 | ₩758,428 | ₩730,588 | ₩751,632 | +1.48% | 9.3만 |
|---|
| 2026.09.01 | ₩734,709 | ₩749,157 | ₩731,070 | ₩739,592 | +0.66% | 12.3만 |
|---|
| 2026.08.31 | ₩755,846 | ₩756,448 | ₩741,237 | ₩747,993 | -1.04% | 11.1만 |
|---|
| 2026.08.28 | ₩764,046 | ₩777,745 | ₩756,675 | ₩760,394 | -0.48% | 7.8만 |
|---|
| 2026.08.27 | ₩764,220 | ₩774,869 | ₩756,755 | ₩762,896 | -0.17% | 8만 |
|---|
| 2026.08.26 | ₩788,273 | ₩789,692 | ₩767,591 | ₩772,394 | -2.01% | 9.2만 |
|---|
| 2026.08.25 | ₩788,742 | ₩793,263 | ₩770,655 | ₩786,294 | -0.31% | 10.5만 |
|---|
| 2026.08.24 | ₩782,427 | ₩789,665 | ₩776,635 | ₩779,310 | -0.40% | 6.5만 |
|---|
| 2026.08.21 | ₩782,601 | ₩788,381 | ₩772,635 | ₩779,324 | -0.42% | 6만 |
|---|
| 2026.08.20 | ₩783,150 | ₩791,832 | ₩768,822 | ₩774,387 | -1.12% | 7.4만 |
|---|
| 2026.08.19 | ₩796,033 | ₩818,721 | ₩794,347 | ₩801,130 | +0.64% | 10.1만 |
|---|
| 2026.08.18 | ₩802,227 | ₩802,227 | ₩782,294 | ₩782,294 | -2.48% | 6.3만 |
|---|
| 2026.08.17 | ₩811,176 | ₩816,634 | ₩795,471 | ₩802,641 | -1.05% | 8.5만 |
|---|
| 2026.08.14 | ₩810,119 | ₩819,404 | ₩806,240 | ₩809,424 | -0.09% | 5.9만 |
|---|
| 2026.08.13 | ₩801,705 | ₩813,718 | ₩792,702 | ₩812,166 | +1.30% | 8.5만 |
|---|
| 2026.08.12 | ₩798,895 | ₩807,390 | ₩785,625 | ₩800,501 | +0.20% | 16.9만 |
|---|
| 2026.08.11 | ₩788,782 | ₩801,290 | ₩782,882 | ₩794,882 | +0.77% | 14.8만 |
|---|
| 2026.08.10 | ₩785,036 | ₩787,150 | ₩777,678 | ₩780,153 | -0.62% | 12.8만 |
|---|
| 2026.08.07 | ₩781,585 | ₩805,076 | ₩778,976 | ₩792,273 | +1.37% | 8.9만 |
|---|
| 2026.08.06 | ₩778,655 | ₩783,150 | ₩768,488 | ₩773,464 | -0.67% | 8.8만 |
|---|
| 2026.08.05 | ₩750,816 | ₩787,712 | ₩750,816 | ₩786,253 | +4.72% | 17.8만 |
|---|
| 2026.08.04 | ₩737,812 | ₩758,949 | ₩729,090 | ₩757,933 | +2.73% | 17.5만 |
|---|
| 2026.08.03 | ₩733,692 | ₩751,779 | ₩722,468 | ₩729,946 | -0.51% | 20.7만 |
|---|
| 2026.07.31 | ₩723,712 | ₩763,792 | ₩714,441 | ₩731,806 | +1.12% | 26.9만 |
|---|
| 2026.07.30 | ₩762,481 | ₩780,153 | ₩748,742 | ₩752,368 | -1.33% | 15.1만 |
|---|
| 2026.07.29 | ₩771,230 | ₩783,043 | ₩754,749 | ₩756,167 | -1.95% | 13.6만 |
|---|
| 2026.07.28 | ₩779,029 | ₩793,651 | ₩769,237 | ₩788,059 | +1.16% | 11.4만 |
|---|
| 2026.07.27 | ₩777,371 | ₩789,277 | ₩767,739 | ₩774,641 | -0.35% | 8.8만 |
|---|
| 2026.07.24 | ₩758,374 | ₩775,030 | ₩755,926 | ₩762,227 | +0.51% | 7.1만 |
|---|
| 2026.07.23 | ₩750,107 | ₩758,374 | ₩737,491 | ₩751,966 | +0.25% | 8.4만 |
|---|
| 2026.07.22 | ₩767,886 | ₩781,009 | ₩762,013 | ₩762,601 | -0.69% | 10.1만 |
|---|
| 2026.07.21 | ₩761,866 | ₩772,662 | ₩752,327 | ₩767,886 | +0.79% | 11.1만 |
|---|
| 2026.07.20 | ₩759,739 | ₩759,739 | ₩741,705 | ₩758,481 | -0.17% | 7.6만 |
|---|
| 2026.07.17 | ₩772,274 | ₩787,270 | ₩752,100 | ₩757,478 | -1.92% | 8만 |
|---|
| 2026.07.16 | ₩753,933 | ₩786,427 | ₩753,933 | ₩783,257 | +3.89% | 14.2만 |
|---|
| 2026.07.15 | ₩754,802 | ₩768,193 | ₩743,712 | ₩761,411 | +0.88% | 8.6만 |
|---|
| 2026.07.14 | ₩754,508 | ₩763,819 | ₩744,635 | ₩751,605 | -0.38% | 14.4만 |
|---|
| 2026.07.13 | ₩756,769 | ₩764,568 | ₩739,057 | ₩742,575 | -1.88% | 8.5만 |
|---|
| 2026.07.10 | ₩763,404 | ₩768,889 | ₩755,070 | ₩758,869 | -0.59% | 6.9만 |
|---|
| 2026.07.09 | ₩749,157 | ₩768,140 | ₩749,157 | ₩759,806 | +1.42% | 8.6만 |
|---|
| 2026.07.08 | ₩765,170 | ₩765,558 | ₩738,374 | ₩744,394 | -2.72% | 10만 |
|---|
| 2026.07.07 | ₩789,478 | ₩793,344 | ₩768,595 | ₩774,468 | -1.90% | 9만 |
|---|
| 2026.07.06 | ₩808,581 | ₩808,581 | ₩775,912 | ₩784,621 | -2.96% | 8.1만 |
|---|
| 2026.07.02 | ₩805,196 | ₩811,283 | ₩790,574 | ₩800,969 | -0.53% | 7.7만 |
|---|
| 2026.07.01 | ₩813,852 | ₩825,531 | ₩797,946 | ₩805,196 | -1.06% | 9.1만 |
|---|
| 2026.06.30 | ₩818,320 | ₩832,019 | ₩796,996 | ₩821,905 | +0.44% | 10.7만 |
|---|
| 2026.06.29 | ₩817,638 | ₩827,136 | ₩805,290 | ₩821,170 | +0.43% | 10.4만 |
|---|
| 2026.06.26 | ₩808,527 | ₩829,477 | ₩803,484 | ₩827,149 | +2.30% | 24.9만 |
|---|
| 2026.06.25 | ₩819,979 | ₩843,444 | ₩804,394 | ₩814,066 | -0.72% | 14.8만 |
|---|
| 2026.06.24 | ₩799,912 | ₩836,099 | ₩799,899 | ₩818,186 | +2.28% | 17.4만 |
|---|
| 2026.06.23 | ₩777,036 | ₩798,013 | ₩766,749 | ₩782,601 | +0.72% | 13.8만 |
|---|
| 2026.06.22 | ₩804,407 | ₩814,574 | ₩784,715 | ₩785,491 | -2.35% | 8.1만 |
|---|
| 2026.06.18 | ₩799,725 | ₩817,089 | ₩797,317 | ₩804,688 | +0.62% | 21.9만 |
|---|
| 2026.06.17 | ₩805,932 | ₩826,748 | ₩776,086 | ₩784,006 | -2.72% | 12.8만 |
|---|
| 2026.06.16 | ₩801,410 | ₩821,036 | ₩794,708 | ₩808,648 | +0.90% | 15.1만 |
|---|
| 2026.06.15 | ₩806,026 | ₩817,250 | ₩789,076 | ₩792,608 | -1.66% | 7.7만 |
|---|
| 2026.06.12 | ₩801,705 | ₩808,755 | ₩779,484 | ₩792,982 | -1.09% | 10.1만 |
|---|
| 2026.06.11 | ₩758,388 | ₩801,290 | ₩756,662 | ₩801,263 | +5.65% | 10.3만 |
|---|
| 2026.06.10 | ₩775,765 | ₩784,956 | ₩754,575 | ₩755,190 | -2.65% | 15.4만 |
|---|
| 2026.06.09 | ₩754,909 | ₩792,434 | ₩753,090 | ₩773,652 | +2.48% | 13.1만 |
|---|
| 2026.06.08 | ₩739,873 | ₩764,581 | ₩732,287 | ₩753,117 | +1.79% | 10.9만 |
|---|
| 2026.06.05 | ₩740,608 | ₩753,130 | ₩730,414 | ₩735,659 | -0.67% | 11.1만 |
|---|
| 2026.06.04 | ₩734,976 | ₩748,956 | ₩721,545 | ₩736,167 | +0.16% | 7.8만 |
|---|
| 2026.06.03 | ₩720,421 | ₩732,328 | ₩711,485 | ₩728,368 | +1.10% | 9.9만 |
|---|
| 2026.06.02 | ₩711,793 | ₩736,849 | ₩711,793 | ₩730,334 | +2.60% | 8.9만 |
|---|
| 2026.06.01 | ₩717,746 | ₩723,418 | ₩705,197 | ₩715,565 | -0.30% | 13.7만 |
|---|
| 2026.05.29 | ₩713,719 | ₩742,067 | ₩713,144 | ₩717,746 | +0.56% | 20.9만 |
|---|
| 2026.05.28 | ₩717,318 | ₩736,689 | ₩689,880 | ₩720,314 | +0.42% | 12.7만 |
|---|
| 2026.05.27 | ₩716,528 | ₩749,264 | ₩711,592 | ₩730,749 | +1.98% | 22.2만 |
|---|
| 2026.05.26 | ₩689,077 | ₩711,458 | ₩673,545 | ₩707,712 | +2.70% | 30.9만 |
|---|
| 2026.05.22 | ₩647,646 | ₩684,475 | ₩632,837 | ₩681,157 | +5.17% | 34.1만 |
|---|
| 2026.05.21 | ₩650,950 | ₩665,653 | ₩639,539 | ₩657,505 | +1.01% | 13.2만 |
|---|
| 2026.05.20 | ₩623,874 | ₩663,726 | ₩619,767 | ₩662,348 | +6.17% | 18만 |
|---|
| 2026.05.19 | ₩608,583 | ₩624,021 | ₩593,091 | ₩621,680 | +2.15% | 10.2만 |
|---|
| 2026.05.18 | ₩618,054 | ₩625,372 | ₩608,235 | ₩612,850 | -0.84% | 11.5만 |
|---|
| 2026.05.15 | ₩630,335 | ₩630,335 | ₩608,730 | ₩609,707 | -3.27% | 13.6만 |
|---|
| 2026.05.14 | ₩624,235 | ₩652,368 | ₩613,974 | ₩637,573 | +2.14% | 11.2만 |
|---|
| 2026.05.13 | ₩631,405 | ₩631,874 | ₩606,255 | ₩618,897 | -1.98% | 12.6만 |
|---|
| 2026.05.12 | ₩644,181 | ₩644,261 | ₩618,188 | ₩636,609 | -1.18% | 8.5만 |
|---|
| 2026.05.11 | ₩649,987 | ₩651,312 | ₩638,121 | ₩643,419 | -1.01% | 13.9만 |
|---|
| 2026.05.08 | ₩648,302 | ₩654,977 | ₩640,904 | ₩648,208 | -0.01% | 9.4만 |
|---|
| 2026.05.07 | ₩674,241 | ₩690,067 | ₩640,609 | ₩645,265 | -4.30% | 13.5만 |
|---|
| 2026.05.06 | ₩669,238 | ₩683,472 | ₩663,191 | ₩669,024 | -0.03% | 10.2만 |
|---|
| 2026.05.05 | ₩647,486 | ₩661,158 | ₩631,379 | ₩647,191 | -0.05% | 13.6만 |
|---|
| 2026.05.04 | ₩680,448 | ₩680,448 | ₩637,412 | ₩641,399 | -5.74% | 11.3만 |
|---|
| 2026.05.01 | ₩685,933 | ₩688,662 | ₩668,836 | ₩683,177 | -0.40% | 9.9만 |
|---|
| 2026.04.30 | ₩666,000 | ₩684,368 | ₩662,348 | ₩678,254 | +1.84% | 23.7만 |
|---|
| 2026.04.29 | ₩715,846 | ₩715,846 | ₩663,887 | ₩666,589 | -6.88% | 20.2만 |
|---|
| 2026.04.28 | ₩721,866 | ₩723,070 | ₩706,401 | ₩717,184 | -0.65% | 9.9만 |
|---|
| 2026.04.27 | ₩717,866 | ₩731,632 | ₩713,371 | ₩719,525 | +0.23% | 9만 |
|---|
| 2026.04.24 | ₩712,595 | ₩727,351 | ₩712,595 | ₩721,853 | +1.30% | 9.4만 |
|---|
| 2026.04.23 | ₩714,441 | ₩719,766 | ₩704,274 | ₩715,592 | +0.16% | 12.3만 |
|---|
| 2026.04.22 | ₩711,672 | ₩719,726 | ₩710,000 | ₩712,462 | +0.11% | 12.9만 |
|---|
| 2026.04.21 | ₩726,428 | ₩734,401 | ₩709,692 | ₩710,602 | -2.18% | 10.9만 |
|---|
| 2026.04.20 | ₩713,184 | ₩723,806 | ₩709,037 | ₩722,321 | +1.28% | 13.7만 |
|---|
| 2026.04.17 | ₩692,154 | ₩725,558 | ₩691,244 | ₩721,144 | +4.19% | 14.2만 |
|---|
| 2026.04.16 | ₩672,475 | ₩680,997 | ₩669,867 | ₩672,970 | +0.07% | 11.7만 |
|---|
| 2026.04.15 | ₩688,983 | ₩691,525 | ₩668,342 | ₩673,037 | -2.31% | 9.9만 |
|---|
| 2026.04.14 | ₩706,535 | ₩708,167 | ₩693,893 | ₩695,632 | -1.54% | 8.4만 |
|---|
| 2026.04.13 | ₩694,629 | ₩702,615 | ₩686,268 | ₩700,381 | +0.83% | 9.2만 |
|---|
| 2026.04.10 | ₩694,723 | ₩697,532 | ₩674,000 | ₩692,034 | -0.39% | 9.8만 |
|---|
| 2026.04.09 | ₩674,188 | ₩708,609 | ₩674,188 | ₩695,204 | +3.12% | 22.9만 |
|---|
| 2026.04.08 | ₩660,007 | ₩685,037 | ₩660,007 | ₩683,258 | +3.52% | 19.7만 |
|---|
| 2026.04.07 | ₩641,680 | ₩643,740 | ₩619,914 | ₩626,977 | -2.29% | 16.9만 |
|---|
| 2026.04.06 | ₩641,559 | ₩647,539 | ₩631,379 | ₩643,833 | +0.35% | 19.1만 |
|---|
| 2026.04.02 | ₩637,439 | ₩649,425 | ₩617,626 | ₩641,920 | +0.70% | 17.4만 |
|---|
| 2026.04.01 | ₩654,295 | ₩677,626 | ₩648,516 | ₩649,706 | -0.70% | 20.9만 |
|---|
| 2026.03.31 | ₩635,874 | ₩653,238 | ₩628,208 | ₩647,873 | +1.89% | 26.1만 |
|---|
| 2026.03.30 | ₩632,944 | ₩633,145 | ₩616,864 | ₩623,660 | -1.47% | 9.2만 |
|---|
| 2026.03.27 | ₩629,091 | ₩636,984 | ₩620,436 | ₩623,593 | -0.87% | 8.7만 |
|---|
| 2026.03.26 | ₩641,011 | ₩648,422 | ₩627,178 | ₩632,288 | -1.36% | 16.4만 |
|---|
| 2026.03.25 | ₩646,161 | ₩652,716 | ₩625,426 | ₩649,492 | +0.52% | 14.6만 |
|---|
| 2026.03.24 | ₩624,101 | ₩647,312 | ₩619,901 | ₩635,767 | +1.87% | 23.5만 |
|---|
| 2026.03.23 | ₩637,920 | ₩649,479 | ₩632,462 | ₩634,121 | -0.60% | 14.6만 |
|---|
| 2026.03.20 | ₩623,298 | ₩627,419 | ₩608,516 | ₩615,593 | -1.24% | 18.9만 |
|---|
| 2026.03.19 | ₩644,021 | ₩644,261 | ₩620,797 | ₩629,385 | -2.27% | 14.9만 |
|---|
| 2026.03.18 | ₩666,281 | ₩669,010 | ₩644,596 | ₩644,930 | -3.20% | 12.7만 |
|---|
| 2026.03.17 | ₩688,930 | ₩695,284 | ₩672,609 | ₩676,850 | -1.75% | 8.5만 |
|---|
| 2026.03.16 | ₩672,997 | ₩686,682 | ₩664,930 | ₩683,994 | +1.63% | 16.5만 |
|---|
| 2026.03.13 | ₩677,706 | ₩681,264 | ₩659,526 | ₩664,328 | -1.97% | 10.9만 |
|---|
| 2026.03.12 | ₩665,372 | ₩681,224 | ₩656,944 | ₩667,030 | +0.25% | 13.4만 |
|---|
| 2026.03.11 | ₩697,973 | ₩705,010 | ₩673,706 | ₩681,091 | -2.42% | 18.6만 |
|---|
| 2026.03.10 | ₩705,759 | ₩727,391 | ₩695,793 | ₩697,973 | -1.10% | 22.8만 |
|---|
| 2026.03.09 | ₩702,843 | ₩709,331 | ₩670,763 | ₩704,515 | +0.24% | 22.7만 |
|---|
| 2026.03.06 | ₩734,107 | ₩739,177 | ₩716,943 | ₩717,706 | -2.23% | 16만 |
|---|
| 2026.03.05 | ₩762,548 | ₩765,812 | ₩731,859 | ₩752,648 | -1.30% | 20.3만 |
|---|
| 2026.03.04 | ₩746,789 | ₩779,819 | ₩746,735 | ₩775,511 | +3.85% | 15.2만 |
|---|
| 2026.03.03 | ₩730,000 | ₩757,250 | ₩722,843 | ₩753,705 | +3.25% | 19.2만 |
|---|
| 2026.03.02 | ₩751,016 | ₩766,842 | ₩735,364 | ₩753,331 | +0.31% | 13만 |
|---|
| 2026.02.27 | ₩768,862 | ₩781,585 | ₩756,073 | ₩772,247 | +0.44% | 13.4만 |
|---|
| 2026.02.26 | ₩775,805 | ₩788,621 | ₩753,157 | ₩770,949 | -0.63% | 19.9만 |
|---|
| 2026.02.25 | ₩788,648 | ₩794,855 | ₩751,003 | ₩777,183 | -1.45% | 12.9만 |
|---|
| 2026.02.24 | ₩778,655 | ₩798,146 | ₩778,655 | ₩789,263 | +1.36% | 26.5만 |
|---|
| 2026.02.23 | ₩795,243 | ₩798,200 | ₩771,163 | ₩777,718 | -2.20% | 31.8만 |
|---|
| 2026.02.20 | ₩776,996 | ₩807,002 | ₩770,240 | ₩797,049 | +2.58% | 18.1만 |
|---|
| 2026.02.19 | ₩775,190 | ₩789,437 | ₩767,337 | ₩774,240 | -0.12% | 14.8만 |
|---|
| 2026.02.18 | ₩786,200 | ₩801,986 | ₩780,916 | ₩781,932 | -0.54% | 15.2만 |
|---|
| 2026.02.17 | ₩786,294 | ₩801,999 | ₩757,973 | ₩782,989 | -0.42% | 16.7만 |
|---|
| 2026.02.13 | ₩772,581 | ₩790,467 | ₩762,909 | ₩789,799 | +2.23% | 18.8만 |
|---|
| 2026.02.12 | ₩771,003 | ₩782,160 | ₩758,909 | ₩767,551 | -0.45% | 20만 |
|---|
| 2026.02.11 | ₩758,655 | ₩777,571 | ₩749,036 | ₩761,317 | +0.35% | 16.8만 |
|---|
| 2026.02.10 | ₩751,097 | ₩763,417 | ₩733,277 | ₩759,030 | +1.06% | 19.3만 |
|---|
| 2026.02.09 | ₩720,702 | ₩743,431 | ₩716,675 | ₩741,398 | +2.87% | 21.9만 |
|---|
| 2026.02.06 | ₩696,288 | ₩732,247 | ₩696,288 | ₩720,702 | +3.51% | 21.4만 |
|---|
| 2026.02.05 | ₩688,810 | ₩710,254 | ₩685,184 | ₩699,605 | +1.57% | 32.8만 |
|---|
| 2026.02.04 | ₩651,980 | ₩681,733 | ₩651,980 | ₩676,194 | +3.71% | 35.2만 |
|---|
| 2026.02.03 | ₩618,630 | ₩652,275 | ₩603,339 | ₩645,680 | +4.37% | 33.1만 |
|---|
| 2026.02.02 | ₩648,970 | ₩652,823 | ₩606,108 | ₩623,138 | -3.98% | 43.1만 |
|---|
| 2026.01.30 | ₩733,906 | ₩737,103 | ₩655,512 | ₩658,215 | -10.31% | 77.1만 |
|---|
| 2026.01.29 | ₩823,176 | ₩847,791 | ₩819,805 | ₩826,079 | +0.35% | 19.6만 |
|---|
| 2026.01.28 | ₩850,360 | ₩857,704 | ₩817,838 | ₩824,220 | -3.07% | 17.1만 |
|---|
| 2026.01.27 | ₩873,704 | ₩881,450 | ₩845,464 | ₩846,668 | -3.09% | 18만 |
|---|
| 2026.01.26 | ₩895,109 | ₩899,309 | ₩873,182 | ₩878,948 | -1.81% | 20.2만 |
|---|
| 2026.01.23 | ₩907,055 | ₩915,429 | ₩888,982 | ₩892,687 | -1.58% | 15.2만 |
|---|
| 2026.01.22 | ₩931,028 | ₩953,851 | ₩905,650 | ₩914,814 | -1.74% | 16.5만 |
|---|
| 2026.01.21 | ₩915,296 | ₩942,466 | ₩910,694 | ₩932,968 | +1.93% | 18만 |
|---|
| 2026.01.20 | ₩909,958 | ₩931,376 | ₩876,246 | ₩915,791 | +0.64% | 21.5만 |
|---|
| 2026.01.16 | ₩929,717 | ₩948,352 | ₩916,205 | ₩933,449 | +0.40% | 18.6만 |
|---|
| 2026.01.15 | ₩927,349 | ₩946,346 | ₩912,901 | ₩926,787 | -0.06% | 15.9만 |
|---|
| 2026.01.14 | ₩908,098 | ₩922,894 | ₩899,764 | ₩922,506 | +1.59% | 18.1만 |
|---|
| 2026.01.13 | ₩905,677 | ₩935,550 | ₩898,908 | ₩906,560 | +0.10% | 30.3만 |
|---|
| 2026.01.12 | ₩886,266 | ₩913,155 | ₩880,754 | ₩905,717 | +2.19% | 21.6만 |
|---|
| 2026.01.09 | ₩861,530 | ₩898,346 | ₩861,530 | ₩893,236 | +3.68% | 24.5만 |
|---|
| 2026.01.08 | ₩816,086 | ₩859,845 | ₩812,755 | ₩859,778 | +5.35% | 14.9만 |
|---|
| 2026.01.07 | ₩811,497 | ₩836,768 | ₩806,815 | ₩823,149 | +1.44% | 28.6만 |
|---|
| 2026.01.06 | ₩790,882 | ₩807,083 | ₩769,652 | ₩804,835 | +1.76% | 15.9만 |
|---|
| 2026.01.05 | ₩787,805 | ₩817,317 | ₩787,805 | ₩794,815 | +0.89% | 17만 |
|---|
| 2026.01.02 | ₩785,959 | ₩795,364 | ₩763,190 | ₩791,377 | +0.69% | 23.3만 |
|---|
| 2025.12.31 | ₩802,013 | ₩804,929 | ₩789,785 | ₩790,280 | -1.46% | 13.7만 |
|---|
| 2025.12.30 | ₩798,815 | ₩812,688 | ₩792,809 | ₩801,865 | +0.38% | 15.3만 |
|---|
| 2025.12.29 | ₩805,063 | ₩812,032 | ₩797,477 | ₩804,621 | -0.05% | 18.8만 |
|---|
| 2025.12.26 | ₩809,892 | ₩811,283 | ₩791,618 | ₩803,257 | -0.82% | 10.4만 |
|---|
| 2025.12.24 | ₩812,501 | ₩816,046 | ₩805,718 | ₩807,645 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩804,019 | ₩817,986 | ₩801,116 | ₩807,404 | +0.42% | 16만 |
|---|
| 2025.12.22 | ₩817,343 | ₩826,641 | ₩802,976 | ₩804,768 | -1.54% | 10.3만 |
|---|
| 2025.12.19 | ₩816,153 | ₩822,735 | ₩795,243 | ₩809,370 | -0.83% | 22.5만 |
|---|
| 2025.12.18 | ₩808,019 | ₩826,788 | ₩800,300 | ₩821,437 | +1.66% | 24.1만 |
|---|
| 2025.12.17 | ₩793,090 | ₩809,303 | ₩790,748 | ₩801,477 | +1.06% | 15.6만 |
|---|
| 2025.12.16 | ₩799,926 | ₩805,825 | ₩786,775 | ₩795,484 | -0.56% | 11.8만 |
|---|
| 2025.12.15 | ₩806,521 | ₩810,093 | ₩795,364 | ₩800,220 | -0.78% | 11.7만 |
|---|
| 2025.12.12 | ₩804,648 | ₩821,544 | ₩782,601 | ₩798,695 | -0.74% | 10.9만 |
|---|
| 2025.12.11 | ₩808,340 | ₩820,113 | ₩800,688 | ₩803,297 | -0.62% | 18.9만 |
|---|
| 2025.12.10 | ₩768,849 | ₩806,360 | ₩764,729 | ₩799,176 | +3.94% | 20만 |
|---|
| 2025.12.09 | ₩750,762 | ₩779,217 | ₩742,495 | ₩762,334 | +1.54% | 12.6만 |
|---|
| 2025.12.08 | ₩784,822 | ₩784,822 | ₩737,103 | ₩750,735 | -4.34% | 13.5만 |
|---|
| 2025.12.05 | ₩775,832 | ₩788,608 | ₩772,234 | ₩774,093 | -0.22% | 18.1만 |
|---|
| 2025.12.04 | ₩784,728 | ₩793,304 | ₩766,963 | ₩773,223 | -1.47% | 21.5만 |
|---|
| 2025.12.03 | ₩775,912 | ₩813,451 | ₩775,912 | ₩784,862 | +1.15% | 23.7만 |
|---|
| 2025.12.02 | ₩785,611 | ₩795,243 | ₩764,675 | ₩782,963 | -0.34% | 19.6만 |
|---|
| 2025.12.01 | ₩788,073 | ₩807,457 | ₩759,979 | ₩781,558 | -0.83% | 25.6만 |
|---|
| 2025.11.28 | ₩811,123 | ₩818,347 | ₩782,093 | ₩796,849 | -1.76% | 11.7만 |
|---|
| 2025.11.26 | ₩791,417 | ₩821,089 | ₩790,080 | ₩814,173 | +2.88% | 13.2만 |
|---|
| 2025.11.25 | ₩767,070 | ₩809,236 | ₩767,070 | ₩798,334 | +4.08% | 12.4만 |
|---|
| 2025.11.24 | ₩762,508 | ₩770,882 | ₩743,070 | ₩765,826 | +0.44% | 12.5만 |
|---|
| 2025.11.21 | ₩732,140 | ₩772,033 | ₩725,023 | ₩767,070 | +4.77% | 12.4만 |
|---|
| 2025.11.20 | ₩738,053 | ₩746,013 | ₩722,950 | ₩727,966 | -1.37% | 7.8만 |
|---|
| 2025.11.19 | ₩721,532 | ₩736,220 | ₩718,388 | ₩726,093 | +0.63% | 12.4만 |
|---|
| 2025.11.18 | ₩724,956 | ₩737,919 | ₩717,104 | ₩721,384 | -0.49% | 12.8만 |
|---|
| 2025.11.17 | ₩746,936 | ₩746,936 | ₩721,224 | ₩730,776 | -2.16% | 8.4만 |
|---|
| 2025.11.14 | ₩723,940 | ₩751,444 | ₩721,813 | ₩746,441 | +3.11% | 7.5만 |
|---|
| 2025.11.13 | ₩745,973 | ₩751,926 | ₩734,401 | ₩736,060 | -1.33% | 5.4만 |
|---|
| 2025.11.12 | ₩778,187 | ₩778,588 | ₩751,926 | ₩751,939 | -3.37% | 9.2만 |
|---|
| 2025.11.11 | ₩771,752 | ₩782,013 | ₩767,110 | ₩771,203 | -0.07% | 6.3만 |
|---|
| 2025.11.10 | ₩773,063 | ₩784,394 | ₩757,411 | ₩766,468 | -0.85% | 8.6만 |
|---|
| 2025.11.07 | ₩769,745 | ₩771,899 | ₩755,846 | ₩771,137 | +0.18% | 6.7만 |
|---|
| 2025.11.06 | ₩740,140 | ₩785,130 | ₩740,140 | ₩767,725 | +3.73% | 18.7만 |
|---|
| 2025.11.05 | ₩712,354 | ₩770,588 | ₩712,354 | ₩749,090 | +5.16% | 20.2만 |
|---|
| 2025.11.04 | ₩711,204 | ₩729,090 | ₩696,983 | ₩710,013 | -0.17% | 13.1만 |
|---|
| 2025.11.03 | ₩719,699 | ₩730,789 | ₩689,171 | ₩716,274 | -0.48% | 18.4만 |
|---|
| 2025.10.31 | ₩743,939 | ₩775,056 | ₩683,191 | ₩708,756 | -4.73% | 27.9만 |
|---|
| 2025.10.30 | ₩671,231 | ₩705,411 | ₩657,238 | ₩674,241 | +0.45% | 13.7만 |
|---|
| 2025.10.29 | ₩740,622 | ₩740,622 | ₩669,706 | ₩674,348 | -8.95% | 22.4만 |
|---|
| 2025.10.28 | ₩780,488 | ₩789,651 | ₩745,291 | ₩746,508 | -4.35% | 18.1만 |
|---|
| 2025.10.27 | ₩791,243 | ₩801,437 | ₩782,682 | ₩787,243 | -0.51% | 11.8만 |
|---|
| 2025.10.24 | ₩796,942 | ₩806,106 | ₩788,086 | ₩790,521 | -0.81% | 7.7만 |
|---|
| 2025.10.23 | ₩768,127 | ₩796,514 | ₩765,745 | ₩793,651 | +3.32% | 19.4만 |
|---|
| 2025.10.22 | ₩775,538 | ₩775,538 | ₩748,100 | ₩766,401 | -1.18% | 11.6만 |
|---|
| 2025.10.21 | ₩762,949 | ₩776,126 | ₩749,023 | ₩772,809 | +1.29% | 12.5만 |
|---|
| 2025.10.20 | ₩743,418 | ₩764,100 | ₩738,869 | ₩764,100 | +2.78% | 9.6만 |
|---|
| 2025.10.17 | ₩714,308 | ₩745,251 | ₩709,090 | ₩741,826 | +3.85% | 20.8만 |
|---|
| 2025.10.16 | ₩708,074 | ₩727,779 | ₩705,211 | ₩723,030 | +2.11% | 13.5만 |
|---|
| 2025.10.15 | ₩684,047 | ₩711,712 | ₩669,425 | ₩708,569 | +3.58% | 13.5만 |
|---|
| 2025.10.14 | ₩655,807 | ₩686,883 | ₩650,790 | ₩683,565 | +4.23% | 13.8만 |
|---|
| 2025.10.13 | ₩672,141 | ₩672,141 | ₩653,211 | ₩659,994 | -1.81% | 18만 |
|---|
| 2025.10.10 | ₩678,054 | ₩684,341 | ₩661,653 | ₩665,920 | -1.79% | 17.5만 |
|---|