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 | ₩735,647 | ₩735,647 | ₩712,049 | ₩714,303 | -2.90% | 11.9만 |
| 2026.10.08 | ₩724,083 | ₩738,304 | ₩707,031 | ₩736,157 | +1.67% | 13.8만 |
| 2026.10.07 | ₩742,959 | ₩756,979 | ₩714,182 | ₩725,183 | -2.39% | 15만 |
| 2026.10.06 | ₩777,706 | ₩779,504 | ₩763,351 | ₩768,463 | -1.19% | 10.2만 |
| 2026.10.05 | ₩786,064 | ₩786,064 | ₩761,232 | ₩773,118 | -1.65% | 19.1만 |
| 2026.10.02 | ₩801,345 | ₩801,345 | ₩777,961 | ₩785,005 | -2.04% | 9.2만 |
| 2026.10.01 | ₩744,918 | ₩778,887 | ₩740,088 | ₩774,366 | +3.95% | 8.7만 |
| 2026.09.30 | ₩757,985 | ₩761,151 | ₩743,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩751,639 |
| -0.84% |
| 11.3만 |
| 2026.09.29 | ₩753,477 | ₩753,477 | ₩730,455 | ₩746,085 | -0.98% | 13.3만 |
|---|
| 2026.09.28 | ₩734,386 | ₩756,201 | ₩734,386 | ₩747,977 | +1.85% | 10.3만 |
|---|
| 2026.09.25 | ₩733,917 | ₩751,693 | ₩724,673 | ₩747,641 | +1.87% | 8.8만 |
|---|
| 2026.09.24 | ₩726,927 | ₩734,668 | ₩713,967 | ₩728,765 | +0.25% | 11.5만 |
|---|
| 2026.09.23 | ₩739,887 | ₩742,342 | ₩726,619 | ₩726,927 | -1.75% | 8만 |
|---|
| 2026.09.22 | ₩746,595 | ₩753,625 | ₩734,185 | ₩749,130 | +0.34% | 14.6만 |
|---|
| 2026.09.21 | ₩716,141 | ₩731,167 | ₩708,641 | ₩729,007 | +1.80% | 14.6만 |
|---|
| 2026.09.18 | ₩705,448 | ₩714,906 | ₩698,378 | ₩712,438 | +0.99% | 16.1만 |
|---|
| 2026.09.17 | ₩737,861 | ₩746,863 | ₩716,275 | ₩719,334 | -2.51% | 6.6만 |
|---|
| 2026.09.16 | ₩716,127 | ₩730,952 | ₩708,614 | ₩720,635 | +0.63% | 9.6만 |
|---|
| 2026.09.15 | ₩716,436 | ₩721,145 | ₩700,015 | ₩719,186 | +0.38% | 9.7만 |
|---|
| 2026.09.14 | ₩702,228 | ₩721,869 | ₩699,639 | ₩718,649 | +2.34% | 9.5만 |
|---|
| 2026.09.11 | ₩711,271 | ₩717,670 | ₩694,139 | ₩710,560 | -0.10% | 8.6만 |
|---|
| 2026.09.10 | ₩705,381 | ₩710,976 | ₩691,831 | ₩702,121 | -0.46% | 6.4만 |
|---|
| 2026.09.09 | ₩731,502 | ₩731,502 | ₩717,040 | ₩722,822 | -1.19% | 9.1만 |
|---|
| 2026.09.08 | ₩753,182 | ₩757,301 | ₩732,548 | ₩735,245 | -2.38% | 19.4만 |
|---|
| 2026.09.04 | ₩747,829 | ₩763,271 | ₩744,985 | ₩759,595 | +1.57% | 6.6만 |
|---|
| 2026.09.03 | ₩768,771 | ₩770,623 | ₩749,560 | ₩752,551 | -2.11% | 8만 |
|---|
| 2026.09.02 | ₩742,812 | ₩760,588 | ₩732,669 | ₩753,772 | +1.48% | 9.3만 |
|---|
| 2026.09.01 | ₩736,801 | ₩751,290 | ₩733,152 | ₩741,698 | +0.66% | 12.3만 |
|---|
| 2026.08.31 | ₩757,998 | ₩758,602 | ₩743,348 | ₩750,123 | -1.04% | 11.1만 |
|---|
| 2026.08.28 | ₩766,222 | ₩779,960 | ₩758,830 | ₩762,560 | -0.48% | 7.8만 |
|---|
| 2026.08.27 | ₩766,397 | ₩777,076 | ₩758,911 | ₩765,069 | -0.17% | 8만 |
|---|
| 2026.08.26 | ₩790,518 | ₩791,941 | ₩769,778 | ₩774,594 | -2.01% | 9.2만 |
|---|
| 2026.08.25 | ₩790,988 | ₩795,523 | ₩772,850 | ₩788,533 | -0.31% | 10.5만 |
|---|
| 2026.08.24 | ₩784,656 | ₩791,914 | ₩778,847 | ₩781,530 | -0.40% | 6.5만 |
|---|
| 2026.08.21 | ₩784,830 | ₩790,626 | ₩774,835 | ₩781,543 | -0.42% | 6만 |
|---|
| 2026.08.20 | ₩785,380 | ₩794,087 | ₩771,012 | ₩776,593 | -1.12% | 7.4만 |
|---|
| 2026.08.19 | ₩798,300 | ₩821,053 | ₩796,609 | ₩803,411 | +0.64% | 10.1만 |
|---|
| 2026.08.18 | ₩804,511 | ₩804,511 | ₩784,522 | ₩784,522 | -2.48% | 6.3만 |
|---|
| 2026.08.17 | ₩813,486 | ₩818,960 | ₩797,736 | ₩804,927 | -1.05% | 8.5만 |
|---|
| 2026.08.14 | ₩812,427 | ₩821,737 | ₩808,536 | ₩811,729 | -0.09% | 5.9만 |
|---|
| 2026.08.13 | ₩803,988 | ₩816,036 | ₩794,959 | ₩814,479 | +1.30% | 8.5만 |
|---|
| 2026.08.12 | ₩801,171 | ₩809,690 | ₩787,862 | ₩802,781 | +0.20% | 16.9만 |
|---|
| 2026.08.11 | ₩791,028 | ₩803,572 | ₩785,112 | ₩797,146 | +0.77% | 14.8만 |
|---|
| 2026.08.10 | ₩787,272 | ₩789,392 | ₩779,893 | ₩782,375 | -0.62% | 12.8만 |
|---|
| 2026.08.07 | ₩783,811 | ₩807,369 | ₩781,194 | ₩794,530 | +1.37% | 8.9만 |
|---|
| 2026.08.06 | ₩780,872 | ₩785,380 | ₩770,676 | ₩775,667 | -0.67% | 8.8만 |
|---|
| 2026.08.05 | ₩752,954 | ₩789,955 | ₩752,954 | ₩788,493 | +4.72% | 17.8만 |
|---|
| 2026.08.04 | ₩739,914 | ₩761,111 | ₩731,167 | ₩760,091 | +2.73% | 17.5만 |
|---|
| 2026.08.03 | ₩735,782 | ₩753,920 | ₩724,526 | ₩732,025 | -0.51% | 20.7만 |
|---|
| 2026.07.31 | ₩725,773 | ₩765,967 | ₩716,476 | ₩733,890 | +1.12% | 26.9만 |
|---|
| 2026.07.30 | ₩764,653 | ₩782,375 | ₩750,875 | ₩754,510 | -1.33% | 15.1만 |
|---|
| 2026.07.29 | ₩773,427 | ₩785,273 | ₩756,898 | ₩758,320 | -1.95% | 13.6만 |
|---|
| 2026.07.28 | ₩781,248 | ₩795,912 | ₩771,428 | ₩790,304 | +1.16% | 11.4만 |
|---|
| 2026.07.27 | ₩779,585 | ₩791,525 | ₩769,925 | ₩776,848 | -0.35% | 8.8만 |
|---|
| 2026.07.24 | ₩760,534 | ₩777,237 | ₩758,079 | ₩764,398 | +0.51% | 7.1만 |
|---|
| 2026.07.23 | ₩752,243 | ₩760,534 | ₩739,592 | ₩754,108 | +0.25% | 8.4만 |
|---|
| 2026.07.22 | ₩770,073 | ₩783,234 | ₩764,183 | ₩764,773 | -0.69% | 10.1만 |
|---|
| 2026.07.21 | ₩764,036 | ₩774,862 | ₩754,470 | ₩770,073 | +0.79% | 11.1만 |
|---|
| 2026.07.20 | ₩761,902 | ₩761,902 | ₩743,818 | ₩760,641 | -0.17% | 7.6만 |
|---|
| 2026.07.17 | ₩774,473 | ₩789,512 | ₩754,242 | ₩759,635 | -1.92% | 8만 |
|---|
| 2026.07.16 | ₩756,080 | ₩788,667 | ₩756,080 | ₩785,488 | +3.89% | 14.2만 |
|---|
| 2026.07.15 | ₩756,952 | ₩770,381 | ₩745,830 | ₩763,579 | +0.88% | 8.6만 |
|---|
| 2026.07.14 | ₩756,657 | ₩765,994 | ₩746,756 | ₩753,746 | -0.38% | 14.4만 |
|---|
| 2026.07.13 | ₩758,924 | ₩766,746 | ₩741,161 | ₩744,690 | -1.88% | 8.5만 |
|---|
| 2026.07.10 | ₩765,578 | ₩771,079 | ₩757,220 | ₩761,030 | -0.59% | 6.9만 |
|---|
| 2026.07.09 | ₩751,290 | ₩770,328 | ₩751,290 | ₩761,969 | +1.42% | 8.6만 |
|---|
| 2026.07.08 | ₩767,349 | ₩767,738 | ₩740,477 | ₩746,514 | -2.72% | 10만 |
|---|
| 2026.07.07 | ₩791,726 | ₩795,603 | ₩770,784 | ₩776,673 | -1.90% | 9만 |
|---|
| 2026.07.06 | ₩810,884 | ₩810,884 | ₩778,122 | ₩786,856 | -2.96% | 8.1만 |
|---|
| 2026.07.02 | ₩807,490 | ₩813,594 | ₩792,826 | ₩803,250 | -0.53% | 7.7만 |
|---|
| 2026.07.01 | ₩816,170 | ₩827,882 | ₩800,218 | ₩807,490 | -1.06% | 9.1만 |
|---|
| 2026.06.30 | ₩820,651 | ₩834,388 | ₩799,266 | ₩824,246 | +0.44% | 10.7만 |
|---|
| 2026.06.29 | ₩819,966 | ₩829,492 | ₩807,584 | ₩823,508 | +0.43% | 10.4만 |
|---|
| 2026.06.26 | ₩810,830 | ₩831,839 | ₩805,772 | ₩829,505 | +2.30% | 24.9만 |
|---|
| 2026.06.25 | ₩822,314 | ₩845,846 | ₩806,685 | ₩816,384 | -0.72% | 14.8만 |
|---|
| 2026.06.24 | ₩802,190 | ₩838,480 | ₩802,177 | ₩820,516 | +2.28% | 17.4만 |
|---|
| 2026.06.23 | ₩779,249 | ₩800,285 | ₩768,932 | ₩784,830 | +0.72% | 13.8만 |
|---|
| 2026.06.22 | ₩806,698 | ₩816,894 | ₩786,950 | ₩787,728 | -2.35% | 8.1만 |
|---|
| 2026.06.18 | ₩802,002 | ₩819,416 | ₩799,588 | ₩806,980 | +0.62% | 21.9만 |
|---|
| 2026.06.17 | ₩808,227 | ₩829,103 | ₩778,297 | ₩786,239 | -2.72% | 12.8만 |
|---|
| 2026.06.16 | ₩803,693 | ₩823,374 | ₩796,972 | ₩810,951 | +0.90% | 15.1만 |
|---|
| 2026.06.15 | ₩808,321 | ₩819,577 | ₩791,323 | ₩794,865 | -1.66% | 7.7만 |
|---|
| 2026.06.12 | ₩803,988 | ₩811,058 | ₩781,704 | ₩795,241 | -1.09% | 10.1만 |
|---|
| 2026.06.11 | ₩760,547 | ₩803,572 | ₩758,817 | ₩803,545 | +5.65% | 10.3만 |
|---|
| 2026.06.10 | ₩777,975 | ₩787,191 | ₩756,724 | ₩757,341 | -2.65% | 15.4만 |
|---|
| 2026.06.09 | ₩757,059 | ₩794,691 | ₩755,235 | ₩775,855 | +2.48% | 13.1만 |
|---|
| 2026.06.08 | ₩741,980 | ₩766,759 | ₩734,373 | ₩755,262 | +1.79% | 10.9만 |
|---|
| 2026.06.05 | ₩742,718 | ₩755,275 | ₩732,495 | ₩737,754 | -0.67% | 11.1만 |
|---|
| 2026.06.04 | ₩737,070 | ₩751,089 | ₩723,600 | ₩738,264 | +0.16% | 7.8만 |
|---|
| 2026.06.03 | ₩722,473 | ₩734,413 | ₩713,511 | ₩730,442 | +1.10% | 9.9만 |
|---|
| 2026.06.02 | ₩713,820 | ₩738,948 | ₩713,820 | ₩732,414 | +2.60% | 8.9만 |
|---|
| 2026.06.01 | ₩719,790 | ₩725,478 | ₩707,206 | ₩717,603 | -0.30% | 13.7만 |
|---|
| 2026.05.29 | ₩715,752 | ₩744,180 | ₩715,175 | ₩719,790 | +0.56% | 20.9만 |
|---|
| 2026.05.28 | ₩719,361 | ₩738,787 | ₩691,845 | ₩722,366 | +0.42% | 12.7만 |
|---|
| 2026.05.27 | ₩718,569 | ₩751,398 | ₩713,619 | ₩732,830 | +1.98% | 22.2만 |
|---|
| 2026.05.26 | ₩691,040 | ₩713,484 | ₩675,464 | ₩709,728 | +2.70% | 30.9만 |
|---|
| 2026.05.22 | ₩649,491 | ₩686,425 | ₩634,639 | ₩683,097 | +5.17% | 34.1만 |
|---|
| 2026.05.21 | ₩652,804 | ₩667,548 | ₩641,361 | ₩659,378 | +1.01% | 13.2만 |
|---|
| 2026.05.20 | ₩625,651 | ₩665,616 | ₩621,532 | ₩664,235 | +6.17% | 18만 |
|---|
| 2026.05.19 | ₩610,316 | ₩625,798 | ₩594,781 | ₩623,450 | +2.15% | 10.2만 |
|---|
| 2026.05.18 | ₩619,815 | ₩627,153 | ₩609,967 | ₩614,596 | -0.84% | 11.5만 |
|---|
| 2026.05.15 | ₩632,130 | ₩632,130 | ₩610,464 | ₩611,443 | -3.27% | 13.6만 |
|---|
| 2026.05.14 | ₩626,013 | ₩654,226 | ₩615,723 | ₩639,388 | +2.14% | 11.2만 |
|---|
| 2026.05.13 | ₩633,204 | ₩633,673 | ₩607,982 | ₩620,660 | -1.98% | 12.6만 |
|---|
| 2026.05.12 | ₩646,016 | ₩646,096 | ₩619,949 | ₩638,422 | -1.18% | 8.5만 |
|---|
| 2026.05.11 | ₩651,838 | ₩653,166 | ₩639,938 | ₩645,251 | -1.01% | 13.9만 |
|---|
| 2026.05.08 | ₩650,148 | ₩656,842 | ₩642,729 | ₩650,054 | -0.01% | 9.4만 |
|---|
| 2026.05.07 | ₩676,161 | ₩692,032 | ₩642,434 | ₩647,103 | -4.30% | 13.5만 |
|---|
| 2026.05.06 | ₩671,144 | ₩685,418 | ₩665,080 | ₩670,929 | -0.03% | 10.2만 |
|---|
| 2026.05.05 | ₩649,330 | ₩663,041 | ₩633,177 | ₩649,034 | -0.05% | 13.6만 |
|---|
| 2026.05.04 | ₩682,386 | ₩682,386 | ₩639,227 | ₩643,225 | -5.74% | 11.3만 |
|---|
| 2026.05.01 | ₩687,887 | ₩690,624 | ₩670,741 | ₩685,123 | -0.40% | 9.9만 |
|---|
| 2026.04.30 | ₩667,897 | ₩686,317 | ₩664,235 | ₩680,186 | +1.84% | 23.7만 |
|---|
| 2026.04.29 | ₩717,885 | ₩717,885 | ₩665,777 | ₩668,487 | -6.88% | 20.2만 |
|---|
| 2026.04.28 | ₩723,922 | ₩725,129 | ₩708,413 | ₩719,226 | -0.65% | 9.9만 |
|---|
| 2026.04.27 | ₩719,911 | ₩733,716 | ₩715,403 | ₩721,574 | +0.23% | 9만 |
|---|
| 2026.04.24 | ₩714,625 | ₩729,422 | ₩714,625 | ₩723,909 | +1.30% | 9.4만 |
|---|
| 2026.04.23 | ₩716,476 | ₩721,816 | ₩706,280 | ₩717,630 | +0.16% | 12.3만 |
|---|
| 2026.04.22 | ₩713,699 | ₩721,775 | ₩712,022 | ₩714,491 | +0.11% | 12.9만 |
|---|
| 2026.04.21 | ₩728,497 | ₩736,493 | ₩711,713 | ₩712,626 | -2.18% | 10.9만 |
|---|
| 2026.04.20 | ₩715,215 | ₩725,867 | ₩711,056 | ₩724,378 | +1.28% | 13.7만 |
|---|
| 2026.04.17 | ₩694,125 | ₩727,625 | ₩693,213 | ₩723,198 | +4.19% | 14.2만 |
|---|
| 2026.04.16 | ₩674,390 | ₩682,936 | ₩671,774 | ₩674,887 | +0.07% | 11.7만 |
|---|
| 2026.04.15 | ₩690,946 | ₩693,495 | ₩670,245 | ₩674,954 | -2.31% | 9.9만 |
|---|
| 2026.04.14 | ₩708,547 | ₩710,184 | ₩695,869 | ₩697,613 | -1.54% | 8.4만 |
|---|
| 2026.04.13 | ₩696,607 | ₩704,617 | ₩688,222 | ₩702,376 | +0.83% | 9.2만 |
|---|
| 2026.04.10 | ₩696,701 | ₩699,518 | ₩675,920 | ₩694,004 | -0.39% | 9.8만 |
|---|
| 2026.04.09 | ₩676,108 | ₩710,627 | ₩676,108 | ₩697,184 | +3.12% | 22.9만 |
|---|
| 2026.04.08 | ₩661,887 | ₩686,988 | ₩661,887 | ₩685,204 | +3.52% | 19.7만 |
|---|
| 2026.04.07 | ₩643,507 | ₩645,573 | ₩621,679 | ₩628,763 | -2.29% | 16.9만 |
|---|
| 2026.04.06 | ₩643,386 | ₩649,383 | ₩633,177 | ₩645,667 | +0.35% | 19.1만 |
|---|
| 2026.04.02 | ₩639,254 | ₩651,275 | ₩619,385 | ₩643,749 | +0.70% | 17.4만 |
|---|
| 2026.04.01 | ₩656,158 | ₩679,556 | ₩650,363 | ₩651,557 | -0.70% | 20.9만 |
|---|
| 2026.03.31 | ₩637,685 | ₩655,098 | ₩629,997 | ₩649,719 | +1.89% | 26.1만 |
|---|
| 2026.03.30 | ₩634,746 | ₩634,948 | ₩618,621 | ₩625,436 | -1.47% | 9.2만 |
|---|
| 2026.03.27 | ₩630,883 | ₩638,798 | ₩622,203 | ₩625,369 | -0.87% | 8.7만 |
|---|
| 2026.03.26 | ₩642,836 | ₩650,269 | ₩628,964 | ₩634,089 | -1.36% | 16.4만 |
|---|
| 2026.03.25 | ₩648,001 | ₩654,575 | ₩627,207 | ₩651,342 | +0.52% | 14.6만 |
|---|
| 2026.03.24 | ₩625,879 | ₩649,155 | ₩621,666 | ₩637,577 | +1.87% | 23.5만 |
|---|
| 2026.03.23 | ₩639,737 | ₩651,329 | ₩634,263 | ₩635,927 | -0.60% | 14.6만 |
|---|
| 2026.03.20 | ₩625,074 | ₩629,206 | ₩610,249 | ₩617,346 | -1.24% | 18.9만 |
|---|
| 2026.03.19 | ₩645,855 | ₩646,096 | ₩622,565 | ₩631,178 | -2.27% | 14.9만 |
|---|
| 2026.03.18 | ₩668,179 | ₩670,916 | ₩646,432 | ₩646,767 | -3.20% | 12.7만 |
|---|
| 2026.03.17 | ₩690,892 | ₩697,265 | ₩674,525 | ₩678,777 | -1.75% | 8.5만 |
|---|
| 2026.03.16 | ₩674,914 | ₩688,638 | ₩666,824 | ₩685,942 | +1.63% | 16.5만 |
|---|
| 2026.03.13 | ₩679,636 | ₩683,205 | ₩661,404 | ₩666,220 | -1.97% | 10.9만 |
|---|
| 2026.03.12 | ₩667,267 | ₩683,164 | ₩658,815 | ₩668,930 | +0.25% | 13.4만 |
|---|
| 2026.03.11 | ₩699,961 | ₩707,018 | ₩675,625 | ₩683,030 | -2.42% | 18.6만 |
|---|
| 2026.03.10 | ₩707,769 | ₩729,463 | ₩697,774 | ₩699,961 | -1.10% | 22.8만 |
|---|
| 2026.03.09 | ₩704,845 | ₩711,351 | ₩672,673 | ₩706,522 | +0.24% | 22.7만 |
|---|
| 2026.03.06 | ₩736,198 | ₩741,282 | ₩718,985 | ₩719,750 | -2.23% | 16만 |
|---|
| 2026.03.05 | ₩764,720 | ₩767,993 | ₩733,944 | ₩754,792 | -1.30% | 20.3만 |
|---|
| 2026.03.04 | ₩748,916 | ₩782,040 | ₩748,862 | ₩777,720 | +3.85% | 15.2만 |
|---|
| 2026.03.03 | ₩732,079 | ₩759,407 | ₩724,901 | ₩755,852 | +3.25% | 19.2만 |
|---|
| 2026.03.02 | ₩753,155 | ₩769,026 | ₩737,459 | ₩755,476 | +0.31% | 13만 |
|---|
| 2026.02.27 | ₩771,052 | ₩783,811 | ₩758,226 | ₩774,446 | +0.44% | 13.4만 |
|---|
| 2026.02.26 | ₩778,015 | ₩790,867 | ₩755,302 | ₩773,145 | -0.63% | 19.9만 |
|---|
| 2026.02.25 | ₩790,894 | ₩797,119 | ₩753,142 | ₩779,397 | -1.45% | 12.9만 |
|---|
| 2026.02.24 | ₩780,872 | ₩800,419 | ₩780,872 | ₩791,511 | +1.36% | 26.5만 |
|---|
| 2026.02.23 | ₩797,508 | ₩800,473 | ₩773,360 | ₩779,933 | -2.20% | 31.8만 |
|---|
| 2026.02.20 | ₩779,209 | ₩809,301 | ₩772,434 | ₩799,319 | +2.58% | 18.1만 |
|---|
| 2026.02.19 | ₩777,398 | ₩791,686 | ₩769,523 | ₩776,445 | -0.12% | 14.8만 |
|---|
| 2026.02.18 | ₩788,439 | ₩804,270 | ₩783,140 | ₩784,159 | -0.54% | 15.2만 |
|---|
| 2026.02.17 | ₩788,533 | ₩804,283 | ₩760,132 | ₩785,219 | -0.42% | 16.7만 |
|---|
| 2026.02.13 | ₩774,782 | ₩792,719 | ₩765,082 | ₩792,048 | +2.23% | 18.8만 |
|---|
| 2026.02.12 | ₩773,199 | ₩784,387 | ₩761,071 | ₩769,737 | -0.45% | 20만 |
|---|
| 2026.02.11 | ₩760,816 | ₩779,786 | ₩751,170 | ₩763,485 | +0.35% | 16.8만 |
|---|
| 2026.02.10 | ₩753,236 | ₩765,592 | ₩735,366 | ₩761,191 | +1.06% | 19.3만 |
|---|
| 2026.02.09 | ₩722,755 | ₩745,548 | ₩718,717 | ₩743,509 | +2.87% | 21.9만 |
|---|
| 2026.02.06 | ₩698,271 | ₩734,333 | ₩698,271 | ₩722,755 | +3.51% | 21.4만 |
|---|
| 2026.02.05 | ₩690,771 | ₩712,277 | ₩687,136 | ₩701,598 | +1.57% | 32.8만 |
|---|
| 2026.02.04 | ₩653,837 | ₩683,674 | ₩653,837 | ₩678,120 | +3.71% | 35.2만 |
|---|
| 2026.02.03 | ₩620,391 | ₩654,132 | ₩605,057 | ₩647,518 | +4.37% | 33.1만 |
|---|
| 2026.02.02 | ₩650,819 | ₩654,682 | ₩607,834 | ₩624,913 | -3.98% | 43.1만 |
|---|
| 2026.01.30 | ₩735,996 | ₩739,203 | ₩657,379 | ₩660,089 | -10.31% | 77.1만 |
|---|
| 2026.01.29 | ₩825,521 | ₩850,206 | ₩822,140 | ₩828,432 | +0.35% | 19.6만 |
|---|
| 2026.01.28 | ₩852,782 | ₩860,147 | ₩820,168 | ₩826,567 | -3.07% | 17.1만 |
|---|
| 2026.01.27 | ₩876,192 | ₩883,960 | ₩847,871 | ₩849,079 | -3.09% | 18만 |
|---|
| 2026.01.26 | ₩897,658 | ₩901,870 | ₩875,669 | ₩881,451 | -1.81% | 20.2만 |
|---|
| 2026.01.23 | ₩909,638 | ₩918,037 | ₩891,513 | ₩895,230 | -1.58% | 15.2만 |
|---|
| 2026.01.22 | ₩933,680 | ₩956,567 | ₩908,230 | ₩917,420 | -1.74% | 16.5만 |
|---|
| 2026.01.21 | ₩917,902 | ₩945,150 | ₩913,287 | ₩935,625 | +1.93% | 18만 |
|---|
| 2026.01.20 | ₩912,550 | ₩934,028 | ₩878,741 | ₩918,399 | +0.64% | 21.5만 |
|---|
| 2026.01.16 | ₩932,365 | ₩951,053 | ₩918,815 | ₩936,108 | +0.40% | 18.6만 |
|---|
| 2026.01.15 | ₩929,990 | ₩949,041 | ₩915,501 | ₩929,427 | -0.06% | 15.9만 |
|---|
| 2026.01.14 | ₩910,685 | ₩925,523 | ₩902,327 | ₩925,134 | +1.59% | 18.1만 |
|---|
| 2026.01.13 | ₩908,256 | ₩938,214 | ₩901,468 | ₩909,142 | +0.10% | 30.3만 |
|---|
| 2026.01.12 | ₩888,790 | ₩915,756 | ₩883,263 | ₩908,297 | +2.19% | 21.6만 |
|---|
| 2026.01.09 | ₩863,984 | ₩900,905 | ₩863,984 | ₩895,780 | +3.68% | 24.5만 |
|---|
| 2026.01.08 | ₩818,410 | ₩862,294 | ₩815,070 | ₩862,226 | +5.35% | 14.9만 |
|---|
| 2026.01.07 | ₩813,808 | ₩839,151 | ₩809,113 | ₩825,494 | +1.44% | 28.6만 |
|---|
| 2026.01.06 | ₩793,135 | ₩809,381 | ₩771,844 | ₩807,127 | +1.76% | 15.9만 |
|---|
| 2026.01.05 | ₩790,049 | ₩819,644 | ₩790,049 | ₩797,079 | +0.89% | 17만 |
|---|
| 2026.01.02 | ₩788,198 | ₩797,629 | ₩765,364 | ₩793,631 | +0.69% | 23.3만 |
|---|
| 2025.12.31 | ₩804,297 | ₩807,221 | ₩792,034 | ₩792,531 | -1.46% | 13.7만 |
|---|
| 2025.12.30 | ₩801,090 | ₩815,002 | ₩795,066 | ₩804,149 | +0.38% | 15.3만 |
|---|
| 2025.12.29 | ₩807,355 | ₩814,345 | ₩799,749 | ₩806,913 | -0.05% | 18.8만 |
|---|
| 2025.12.26 | ₩812,199 | ₩813,594 | ₩793,872 | ₩805,544 | -0.82% | 10.4만 |
|---|
| 2025.12.24 | ₩814,815 | ₩818,370 | ₩808,013 | ₩809,945 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩806,309 | ₩820,315 | ₩803,398 | ₩809,703 | +0.42% | 16만 |
|---|
| 2025.12.22 | ₩819,671 | ₩828,995 | ₩805,263 | ₩807,060 | -1.54% | 10.3만 |
|---|
| 2025.12.19 | ₩818,477 | ₩825,078 | ₩797,508 | ₩811,675 | -0.83% | 22.5만 |
|---|
| 2025.12.18 | ₩810,320 | ₩829,143 | ₩802,579 | ₩823,777 | +1.66% | 24.1만 |
|---|
| 2025.12.17 | ₩795,348 | ₩811,608 | ₩793,000 | ₩803,760 | +1.06% | 15.6만 |
|---|
| 2025.12.16 | ₩802,204 | ₩808,120 | ₩789,016 | ₩797,750 | -0.56% | 11.8만 |
|---|
| 2025.12.15 | ₩808,818 | ₩812,400 | ₩797,629 | ₩802,499 | -0.78% | 11.7만 |
|---|
| 2025.12.12 | ₩806,940 | ₩823,884 | ₩784,830 | ₩800,970 | -0.74% | 10.9만 |
|---|
| 2025.12.11 | ₩810,642 | ₩822,448 | ₩802,968 | ₩805,585 | -0.62% | 18.9만 |
|---|
| 2025.12.10 | ₩771,039 | ₩808,657 | ₩766,907 | ₩801,452 | +3.94% | 20만 |
|---|
| 2025.12.09 | ₩752,900 | ₩781,436 | ₩744,609 | ₩764,505 | +1.54% | 12.6만 |
|---|
| 2025.12.08 | ₩787,057 | ₩787,057 | ₩739,203 | ₩752,873 | -4.34% | 13.5만 |
|---|
| 2025.12.05 | ₩778,042 | ₩790,854 | ₩774,433 | ₩776,298 | -0.22% | 18.1만 |
|---|
| 2025.12.04 | ₩786,963 | ₩795,563 | ₩769,147 | ₩775,426 | -1.47% | 21.5만 |
|---|
| 2025.12.03 | ₩778,122 | ₩815,767 | ₩778,122 | ₩787,097 | +1.15% | 23.7만 |
|---|
| 2025.12.02 | ₩787,849 | ₩797,508 | ₩766,853 | ₩785,192 | -0.34% | 19.6만 |
|---|
| 2025.12.01 | ₩790,317 | ₩809,757 | ₩762,144 | ₩783,784 | -0.83% | 25.6만 |
|---|
| 2025.11.28 | ₩813,433 | ₩820,677 | ₩784,320 | ₩799,118 | -1.76% | 11.7만 |
|---|
| 2025.11.26 | ₩793,671 | ₩823,428 | ₩792,330 | ₩816,492 | +2.88% | 13.2만 |
|---|
| 2025.11.25 | ₩769,254 | ₩811,541 | ₩769,254 | ₩800,607 | +4.08% | 12.4만 |
|---|
| 2025.11.24 | ₩764,679 | ₩773,078 | ₩745,186 | ₩768,007 | +0.44% | 12.5만 |
|---|
| 2025.11.21 | ₩734,225 | ₩774,232 | ₩727,088 | ₩769,254 | +4.77% | 12.4만 |
|---|
| 2025.11.20 | ₩740,155 | ₩748,138 | ₩725,009 | ₩730,040 | -1.37% | 7.8만 |
|---|
| 2025.11.19 | ₩723,587 | ₩738,317 | ₩720,434 | ₩728,161 | +0.63% | 12.4만 |
|---|
| 2025.11.18 | ₩727,021 | ₩740,021 | ₩719,146 | ₩723,439 | -0.49% | 12.8만 |
|---|
| 2025.11.17 | ₩749,063 | ₩749,063 | ₩723,278 | ₩732,857 | -2.16% | 8.4만 |
|---|
| 2025.11.14 | ₩726,001 | ₩753,585 | ₩723,868 | ₩748,567 | +3.11% | 7.5만 |
|---|
| 2025.11.13 | ₩748,097 | ₩754,068 | ₩736,493 | ₩738,156 | -1.33% | 5.4만 |
|---|
| 2025.11.12 | ₩780,403 | ₩780,805 | ₩754,068 | ₩754,081 | -3.37% | 9.2만 |
|---|
| 2025.11.11 | ₩773,950 | ₩784,240 | ₩769,295 | ₩773,400 | -0.07% | 6.3만 |
|---|
| 2025.11.10 | ₩775,265 | ₩786,628 | ₩759,568 | ₩768,651 | -0.85% | 8.6만 |
|---|
| 2025.11.07 | ₩771,937 | ₩774,097 | ₩757,998 | ₩773,333 | +0.18% | 6.7만 |
|---|
| 2025.11.06 | ₩742,248 | ₩787,366 | ₩742,248 | ₩769,912 | +3.73% | 18.7만 |
|---|
| 2025.11.05 | ₩714,383 | ₩772,783 | ₩714,383 | ₩751,223 | +5.16% | 20.2만 |
|---|
| 2025.11.04 | ₩713,229 | ₩731,167 | ₩698,968 | ₩712,035 | -0.17% | 13.1만 |
|---|
| 2025.11.03 | ₩721,749 | ₩732,870 | ₩691,133 | ₩718,314 | -0.48% | 18.4만 |
|---|
| 2025.10.31 | ₩746,058 | ₩777,264 | ₩685,137 | ₩710,774 | -4.73% | 27.9만 |
|---|
| 2025.10.30 | ₩673,143 | ₩707,420 | ₩659,110 | ₩676,161 | +0.45% | 13.7만 |
|---|
| 2025.10.29 | ₩742,731 | ₩742,731 | ₩671,613 | ₩676,269 | -8.95% | 22.4만 |
|---|
| 2025.10.28 | ₩782,710 | ₩791,900 | ₩747,413 | ₩748,634 | -4.35% | 18.1만 |
|---|
| 2025.10.27 | ₩793,497 | ₩803,720 | ₩784,911 | ₩789,485 | -0.51% | 11.8만 |
|---|
| 2025.10.24 | ₩799,212 | ₩808,402 | ₩790,331 | ₩792,772 | -0.81% | 7.7만 |
|---|
| 2025.10.23 | ₩770,314 | ₩798,783 | ₩767,926 | ₩795,912 | +3.32% | 19.4만 |
|---|
| 2025.10.22 | ₩777,747 | ₩777,747 | ₩750,231 | ₩768,584 | -1.18% | 11.6만 |
|---|
| 2025.10.21 | ₩765,122 | ₩778,337 | ₩751,156 | ₩775,010 | +1.29% | 12.5만 |
|---|
| 2025.10.20 | ₩745,535 | ₩766,276 | ₩740,974 | ₩766,276 | +2.78% | 9.6만 |
|---|
| 2025.10.17 | ₩716,342 | ₩747,373 | ₩711,110 | ₩743,939 | +3.85% | 20.8만 |
|---|
| 2025.10.16 | ₩710,090 | ₩729,852 | ₩707,219 | ₩725,089 | +2.11% | 13.5만 |
|---|
| 2025.10.15 | ₩685,995 | ₩713,739 | ₩671,332 | ₩710,587 | +3.58% | 13.5만 |
|---|
| 2025.10.14 | ₩657,674 | ₩688,839 | ₩652,643 | ₩685,512 | +4.23% | 13.8만 |
|---|
| 2025.10.13 | ₩674,055 | ₩674,055 | ₩655,072 | ₩661,873 | -1.81% | 18만 |
|---|
| 2025.10.10 | ₩679,985 | ₩686,290 | ₩663,537 | ₩667,817 | -1.79% | 17.5만 |
|---|