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 | ₩733,174 | ₩733,174 | ₩709,655 | ₩711,901 | -2.90% | 11.9만 |
| 2026.10.08 | ₩721,649 | ₩735,822 | ₩704,655 | ₩733,682 | +1.67% | 13.8만 |
| 2026.10.07 | ₩740,462 | ₩754,434 | ₩711,781 | ₩722,745 | -2.39% | 15만 |
| 2026.10.06 | ₩775,092 | ₩776,884 | ₩760,785 | ₩765,879 | -1.19% | 10.2만 |
| 2026.10.05 | ₩783,422 | ₩783,422 | ₩758,673 | ₩770,519 | -1.65% | 19.1만 |
| 2026.10.02 | ₩798,651 | ₩798,651 | ₩775,346 | ₩782,366 | -2.04% | 9.2만 |
| 2026.10.01 | ₩742,414 | ₩776,269 | ₩737,600 | ₩771,763 | +3.95% | 8.7만 |
| 2026.09.30 | ₩755,437 | ₩758,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩749,112 |
| -0.84% |
| 11.3만 |
| 2026.09.29 | ₩750,944 | ₩750,944 | ₩728,000 | ₩743,577 | -0.98% | 13.3만 |
|---|
| 2026.09.28 | ₩731,918 | ₩753,658 | ₩731,918 | ₩745,462 | +1.85% | 10.3만 |
|---|
| 2026.09.25 | ₩731,450 | ₩749,166 | ₩722,237 | ₩745,128 | +1.87% | 8.8만 |
|---|
| 2026.09.24 | ₩724,483 | ₩732,198 | ₩711,567 | ₩726,315 | +0.25% | 11.5만 |
|---|
| 2026.09.23 | ₩737,400 | ₩739,846 | ₩724,176 | ₩724,483 | -1.75% | 8만 |
|---|
| 2026.09.22 | ₩744,085 | ₩751,091 | ₩731,717 | ₩746,612 | +0.34% | 14.6만 |
|---|
| 2026.09.21 | ₩713,733 | ₩728,709 | ₩706,259 | ₩726,556 | +1.80% | 14.6만 |
|---|
| 2026.09.18 | ₩703,077 | ₩712,503 | ₩696,030 | ₩710,043 | +0.99% | 16.1만 |
|---|
| 2026.09.17 | ₩735,381 | ₩744,352 | ₩713,867 | ₩716,916 | -2.51% | 6.6만 |
|---|
| 2026.09.16 | ₩713,720 | ₩728,495 | ₩706,232 | ₩718,213 | +0.63% | 9.6만 |
|---|
| 2026.09.15 | ₩714,027 | ₩718,721 | ₩697,662 | ₩716,768 | +0.38% | 9.7만 |
|---|
| 2026.09.14 | ₩699,868 | ₩719,443 | ₩697,287 | ₩716,234 | +2.34% | 9.5만 |
|---|
| 2026.09.11 | ₩708,880 | ₩715,258 | ₩691,805 | ₩708,171 | -0.10% | 8.6만 |
|---|
| 2026.09.10 | ₩703,010 | ₩708,586 | ₩689,505 | ₩699,761 | -0.46% | 6.4만 |
|---|
| 2026.09.09 | ₩729,043 | ₩729,043 | ₩714,629 | ₩720,392 | -1.19% | 9.1만 |
|---|
| 2026.09.08 | ₩750,650 | ₩754,755 | ₩730,086 | ₩732,773 | -2.38% | 19.4만 |
|---|
| 2026.09.04 | ₩745,315 | ₩760,705 | ₩742,481 | ₩757,041 | +1.57% | 6.6만 |
|---|
| 2026.09.03 | ₩766,187 | ₩768,032 | ₩747,040 | ₩750,022 | -2.11% | 8만 |
|---|
| 2026.09.02 | ₩740,314 | ₩758,031 | ₩730,206 | ₩751,238 | +1.48% | 9.3만 |
|---|
| 2026.09.01 | ₩734,324 | ₩748,765 | ₩730,687 | ₩739,205 | +0.66% | 12.3만 |
|---|
| 2026.08.31 | ₩755,450 | ₩756,052 | ₩740,849 | ₩747,602 | -1.04% | 11.1만 |
|---|
| 2026.08.28 | ₩763,647 | ₩777,338 | ₩756,279 | ₩759,996 | -0.48% | 7.8만 |
|---|
| 2026.08.27 | ₩763,820 | ₩774,463 | ₩756,359 | ₩762,497 | -0.17% | 8만 |
|---|
| 2026.08.26 | ₩787,861 | ₩789,278 | ₩767,190 | ₩771,990 | -2.01% | 9.2만 |
|---|
| 2026.08.25 | ₩788,329 | ₩792,848 | ₩770,252 | ₩785,882 | -0.31% | 10.5만 |
|---|
| 2026.08.24 | ₩782,018 | ₩789,252 | ₩776,228 | ₩778,903 | -0.40% | 6.5만 |
|---|
| 2026.08.21 | ₩782,192 | ₩787,968 | ₩772,231 | ₩778,916 | -0.42% | 6만 |
|---|
| 2026.08.20 | ₩782,740 | ₩791,418 | ₩768,420 | ₩773,982 | -1.12% | 7.4만 |
|---|
| 2026.08.19 | ₩795,616 | ₩818,293 | ₩793,931 | ₩800,710 | +0.64% | 10.1만 |
|---|
| 2026.08.18 | ₩801,807 | ₩801,807 | ₩781,884 | ₩781,884 | -2.48% | 6.3만 |
|---|
| 2026.08.17 | ₩810,752 | ₩816,207 | ₩795,055 | ₩802,221 | -1.05% | 8.5만 |
|---|
| 2026.08.14 | ₩809,696 | ₩818,975 | ₩805,818 | ₩809,000 | -0.09% | 5.9만 |
|---|
| 2026.08.13 | ₩801,285 | ₩813,292 | ₩792,287 | ₩811,741 | +1.30% | 8.5만 |
|---|
| 2026.08.12 | ₩798,477 | ₩806,968 | ₩785,214 | ₩800,082 | +0.20% | 16.9만 |
|---|
| 2026.08.11 | ₩788,369 | ₩800,871 | ₩782,473 | ₩794,466 | +0.77% | 14.8만 |
|---|
| 2026.08.10 | ₩784,625 | ₩786,738 | ₩777,271 | ₩779,745 | -0.62% | 12.8만 |
|---|
| 2026.08.07 | ₩781,176 | ₩804,655 | ₩778,568 | ₩791,859 | +1.37% | 8.9만 |
|---|
| 2026.08.06 | ₩778,247 | ₩782,740 | ₩768,086 | ₩773,060 | -0.67% | 8.8만 |
|---|
| 2026.08.05 | ₩750,423 | ₩787,299 | ₩750,423 | ₩785,842 | +4.72% | 17.8만 |
|---|
| 2026.08.04 | ₩737,426 | ₩758,552 | ₩728,709 | ₩757,536 | +2.73% | 17.5만 |
|---|
| 2026.08.03 | ₩733,308 | ₩751,386 | ₩722,090 | ₩729,564 | -0.51% | 20.7만 |
|---|
| 2026.07.31 | ₩723,334 | ₩763,392 | ₩714,068 | ₩731,423 | +1.12% | 26.9만 |
|---|
| 2026.07.30 | ₩762,082 | ₩779,745 | ₩748,350 | ₩751,974 | -1.33% | 15.1만 |
|---|
| 2026.07.29 | ₩770,827 | ₩782,633 | ₩754,354 | ₩755,771 | -1.95% | 13.6만 |
|---|
| 2026.07.28 | ₩778,622 | ₩793,236 | ₩768,834 | ₩787,647 | +1.16% | 11.4만 |
|---|
| 2026.07.27 | ₩776,964 | ₩788,864 | ₩767,337 | ₩774,236 | -0.35% | 8.8만 |
|---|
| 2026.07.24 | ₩757,977 | ₩774,624 | ₩755,530 | ₩761,828 | +0.51% | 7.1만 |
|---|
| 2026.07.23 | ₩749,714 | ₩757,977 | ₩737,106 | ₩751,573 | +0.25% | 8.4만 |
|---|
| 2026.07.22 | ₩767,484 | ₩780,601 | ₩761,614 | ₩762,202 | -0.69% | 10.1만 |
|---|
| 2026.07.21 | ₩761,467 | ₩772,257 | ₩751,934 | ₩767,484 | +0.79% | 11.1만 |
|---|
| 2026.07.20 | ₩759,341 | ₩759,341 | ₩741,317 | ₩758,084 | -0.17% | 7.6만 |
|---|
| 2026.07.17 | ₩771,870 | ₩786,858 | ₩751,706 | ₩757,081 | -1.92% | 8만 |
|---|
| 2026.07.16 | ₩753,538 | ₩786,016 | ₩753,538 | ₩782,847 | +3.89% | 14.2만 |
|---|
| 2026.07.15 | ₩754,407 | ₩767,791 | ₩743,323 | ₩761,012 | +0.88% | 8.6만 |
|---|
| 2026.07.14 | ₩754,113 | ₩763,419 | ₩744,245 | ₩751,212 | -0.38% | 14.4만 |
|---|
| 2026.07.13 | ₩756,373 | ₩764,168 | ₩738,670 | ₩742,186 | -1.88% | 8.5만 |
|---|
| 2026.07.10 | ₩763,005 | ₩768,487 | ₩754,675 | ₩758,472 | -0.59% | 6.9만 |
|---|
| 2026.07.09 | ₩748,765 | ₩767,738 | ₩748,765 | ₩759,408 | +1.42% | 8.6만 |
|---|
| 2026.07.08 | ₩764,770 | ₩765,157 | ₩737,988 | ₩744,005 | -2.72% | 10만 |
|---|
| 2026.07.07 | ₩789,064 | ₩792,929 | ₩768,193 | ₩774,062 | -1.90% | 9만 |
|---|
| 2026.07.06 | ₩808,158 | ₩808,158 | ₩775,506 | ₩784,211 | -2.96% | 8.1만 |
|---|
| 2026.07.02 | ₩804,775 | ₩810,859 | ₩790,161 | ₩800,550 | -0.53% | 7.7만 |
|---|
| 2026.07.01 | ₩813,426 | ₩825,099 | ₩797,528 | ₩804,775 | -1.06% | 9.1만 |
|---|
| 2026.06.30 | ₩817,892 | ₩831,584 | ₩796,579 | ₩821,475 | +0.44% | 10.7만 |
|---|
| 2026.06.29 | ₩817,210 | ₩826,703 | ₩804,869 | ₩820,740 | +0.43% | 10.4만 |
|---|
| 2026.06.26 | ₩808,104 | ₩829,043 | ₩803,064 | ₩826,717 | +2.30% | 24.9만 |
|---|
| 2026.06.25 | ₩819,550 | ₩843,002 | ₩803,973 | ₩813,640 | -0.72% | 14.8만 |
|---|
| 2026.06.24 | ₩799,494 | ₩835,662 | ₩799,480 | ₩817,758 | +2.28% | 17.4만 |
|---|
| 2026.06.23 | ₩776,630 | ₩797,595 | ₩766,347 | ₩782,192 | +0.72% | 13.8만 |
|---|
| 2026.06.22 | ₩803,986 | ₩814,148 | ₩784,304 | ₩785,080 | -2.35% | 8.1만 |
|---|
| 2026.06.18 | ₩799,306 | ₩816,662 | ₩796,900 | ₩804,267 | +0.62% | 21.9만 |
|---|
| 2026.06.17 | ₩805,510 | ₩826,315 | ₩775,680 | ₩783,596 | -2.72% | 12.8만 |
|---|
| 2026.06.16 | ₩800,991 | ₩820,606 | ₩794,292 | ₩808,225 | +0.90% | 15.1만 |
|---|
| 2026.06.15 | ₩805,604 | ₩816,822 | ₩788,663 | ₩792,193 | -1.66% | 7.7만 |
|---|
| 2026.06.12 | ₩801,285 | ₩808,332 | ₩779,076 | ₩792,568 | -1.09% | 10.1만 |
|---|
| 2026.06.11 | ₩757,991 | ₩800,871 | ₩756,266 | ₩800,844 | +5.65% | 10.3만 |
|---|
| 2026.06.10 | ₩775,359 | ₩784,545 | ₩754,180 | ₩754,795 | -2.65% | 15.4만 |
|---|
| 2026.06.09 | ₩754,514 | ₩792,019 | ₩752,696 | ₩773,247 | +2.48% | 13.1만 |
|---|
| 2026.06.08 | ₩739,485 | ₩764,181 | ₩731,904 | ₩752,723 | +1.79% | 10.9만 |
|---|
| 2026.06.05 | ₩740,221 | ₩752,736 | ₩730,032 | ₩735,274 | -0.67% | 11.1만 |
|---|
| 2026.06.04 | ₩734,592 | ₩748,564 | ₩721,167 | ₩735,782 | +0.16% | 7.8만 |
|---|
| 2026.06.03 | ₩720,044 | ₩731,944 | ₩711,113 | ₩727,987 | +1.10% | 9.9만 |
|---|
| 2026.06.02 | ₩711,420 | ₩736,464 | ₩711,420 | ₩729,952 | +2.60% | 8.9만 |
|---|
| 2026.06.01 | ₩717,370 | ₩723,039 | ₩704,828 | ₩715,191 | -0.30% | 13.7만 |
|---|
| 2026.05.29 | ₩713,346 | ₩741,678 | ₩712,771 | ₩717,370 | +0.56% | 20.9만 |
|---|
| 2026.05.28 | ₩716,942 | ₩736,303 | ₩689,519 | ₩719,937 | +0.42% | 12.7만 |
|---|
| 2026.05.27 | ₩716,153 | ₩748,872 | ₩711,220 | ₩730,367 | +1.98% | 22.2만 |
|---|
| 2026.05.26 | ₩688,717 | ₩711,086 | ₩673,193 | ₩707,342 | +2.70% | 30.9만 |
|---|
| 2026.05.22 | ₩647,307 | ₩684,117 | ₩632,506 | ₩680,801 | +5.17% | 34.1만 |
|---|
| 2026.05.21 | ₩650,610 | ₩665,304 | ₩639,204 | ₩657,161 | +1.01% | 13.2만 |
|---|
| 2026.05.20 | ₩623,547 | ₩663,379 | ₩619,442 | ₩662,002 | +6.17% | 18만 |
|---|
| 2026.05.19 | ₩608,264 | ₩623,694 | ₩592,781 | ₩621,354 | +2.15% | 10.2만 |
|---|
| 2026.05.18 | ₩617,731 | ₩625,045 | ₩607,917 | ₩612,530 | -0.84% | 11.5만 |
|---|
| 2026.05.15 | ₩630,005 | ₩630,005 | ₩608,412 | ₩609,388 | -3.27% | 13.6만 |
|---|
| 2026.05.14 | ₩623,908 | ₩652,027 | ₩613,653 | ₩637,239 | +2.14% | 11.2만 |
|---|
| 2026.05.13 | ₩631,075 | ₩631,543 | ₩605,938 | ₩618,573 | -1.98% | 12.6만 |
|---|
| 2026.05.12 | ₩643,844 | ₩643,924 | ₩617,865 | ₩636,276 | -1.18% | 8.5만 |
|---|
| 2026.05.11 | ₩649,647 | ₩650,971 | ₩637,787 | ₩643,082 | -1.01% | 13.9만 |
|---|
| 2026.05.08 | ₩647,962 | ₩654,634 | ₩640,568 | ₩647,869 | -0.01% | 9.4만 |
|---|
| 2026.05.07 | ₩673,888 | ₩689,706 | ₩640,274 | ₩644,927 | -4.30% | 13.5만 |
|---|
| 2026.05.06 | ₩668,888 | ₩683,114 | ₩662,844 | ₩668,674 | -0.03% | 10.2만 |
|---|
| 2026.05.05 | ₩647,147 | ₩660,812 | ₩631,048 | ₩646,853 | -0.05% | 13.6만 |
|---|
| 2026.05.04 | ₩680,092 | ₩680,092 | ₩637,079 | ₩641,063 | -5.74% | 11.3만 |
|---|
| 2026.05.01 | ₩685,574 | ₩688,302 | ₩668,487 | ₩682,820 | -0.40% | 9.9만 |
|---|
| 2026.04.30 | ₩665,652 | ₩684,010 | ₩662,002 | ₩677,900 | +1.84% | 23.7만 |
|---|
| 2026.04.29 | ₩715,471 | ₩715,471 | ₩663,539 | ₩666,240 | -6.88% | 20.2만 |
|---|
| 2026.04.28 | ₩721,488 | ₩722,692 | ₩706,032 | ₩716,809 | -0.65% | 9.9만 |
|---|
| 2026.04.27 | ₩717,490 | ₩731,249 | ₩712,998 | ₩719,148 | +0.23% | 9만 |
|---|
| 2026.04.24 | ₩712,222 | ₩726,970 | ₩712,222 | ₩721,475 | +1.30% | 9.4만 |
|---|
| 2026.04.23 | ₩714,068 | ₩719,389 | ₩703,906 | ₩715,217 | +0.16% | 12.3만 |
|---|
| 2026.04.22 | ₩711,300 | ₩719,349 | ₩709,628 | ₩712,089 | +0.11% | 12.9만 |
|---|
| 2026.04.21 | ₩726,048 | ₩734,017 | ₩709,321 | ₩710,230 | -2.18% | 10.9만 |
|---|
| 2026.04.20 | ₩712,811 | ₩723,427 | ₩708,666 | ₩721,943 | +1.28% | 13.7만 |
|---|
| 2026.04.17 | ₩691,792 | ₩725,179 | ₩690,883 | ₩720,766 | +4.19% | 14.2만 |
|---|
| 2026.04.16 | ₩672,123 | ₩680,641 | ₩669,516 | ₩672,618 | +0.07% | 11.7만 |
|---|
| 2026.04.15 | ₩688,623 | ₩691,163 | ₩667,992 | ₩672,685 | -2.31% | 9.9만 |
|---|
| 2026.04.14 | ₩706,165 | ₩707,797 | ₩693,530 | ₩695,268 | -1.54% | 8.4만 |
|---|
| 2026.04.13 | ₩694,265 | ₩702,248 | ₩685,909 | ₩700,015 | +0.83% | 9.2만 |
|---|
| 2026.04.10 | ₩694,359 | ₩697,167 | ₩673,648 | ₩691,671 | -0.39% | 9.8만 |
|---|
| 2026.04.09 | ₩673,835 | ₩708,238 | ₩673,835 | ₩694,840 | +3.12% | 22.9만 |
|---|
| 2026.04.08 | ₩659,662 | ₩684,679 | ₩659,662 | ₩682,900 | +3.52% | 19.7만 |
|---|
| 2026.04.07 | ₩641,344 | ₩643,403 | ₩619,590 | ₩626,649 | -2.29% | 16.9만 |
|---|
| 2026.04.06 | ₩641,223 | ₩647,200 | ₩631,048 | ₩643,496 | +0.35% | 19.1만 |
|---|
| 2026.04.02 | ₩637,105 | ₩649,086 | ₩617,303 | ₩641,584 | +0.70% | 17.4만 |
|---|
| 2026.04.01 | ₩653,952 | ₩677,271 | ₩648,176 | ₩649,366 | -0.70% | 20.9만 |
|---|
| 2026.03.31 | ₩635,541 | ₩652,896 | ₩627,879 | ₩647,534 | +1.89% | 26.1만 |
|---|
| 2026.03.30 | ₩632,613 | ₩632,813 | ₩616,541 | ₩623,333 | -1.47% | 9.2만 |
|---|
| 2026.03.27 | ₩628,762 | ₩636,651 | ₩620,111 | ₩623,266 | -0.87% | 8.7만 |
|---|
| 2026.03.26 | ₩640,675 | ₩648,083 | ₩626,850 | ₩631,958 | -1.36% | 16.4만 |
|---|
| 2026.03.25 | ₩645,823 | ₩652,375 | ₩625,098 | ₩649,152 | +0.52% | 14.6만 |
|---|
| 2026.03.24 | ₩623,775 | ₩646,973 | ₩619,576 | ₩635,434 | +1.87% | 23.5만 |
|---|
| 2026.03.23 | ₩637,587 | ₩649,139 | ₩632,131 | ₩633,789 | -0.60% | 14.6만 |
|---|
| 2026.03.20 | ₩622,972 | ₩627,091 | ₩608,198 | ₩615,271 | -1.24% | 18.9만 |
|---|
| 2026.03.19 | ₩643,684 | ₩643,924 | ₩620,472 | ₩629,056 | -2.27% | 14.9만 |
|---|
| 2026.03.18 | ₩665,933 | ₩668,660 | ₩644,259 | ₩644,593 | -3.20% | 12.7만 |
|---|
| 2026.03.17 | ₩688,569 | ₩694,921 | ₩672,257 | ₩676,496 | -1.75% | 8.5만 |
|---|
| 2026.03.16 | ₩672,645 | ₩686,323 | ₩664,582 | ₩683,636 | +1.63% | 16.5만 |
|---|
| 2026.03.13 | ₩677,351 | ₩680,908 | ₩659,180 | ₩663,981 | -1.97% | 10.9만 |
|---|
| 2026.03.12 | ₩665,023 | ₩680,868 | ₩656,600 | ₩666,681 | +0.25% | 13.4만 |
|---|
| 2026.03.11 | ₩697,608 | ₩704,641 | ₩673,353 | ₩680,734 | -2.42% | 18.6만 |
|---|
| 2026.03.10 | ₩705,390 | ₩727,010 | ₩695,429 | ₩697,608 | -1.10% | 22.8만 |
|---|
| 2026.03.09 | ₩702,475 | ₩708,960 | ₩670,412 | ₩704,146 | +0.24% | 22.7만 |
|---|
| 2026.03.06 | ₩733,723 | ₩738,790 | ₩716,568 | ₩717,330 | -2.23% | 16만 |
|---|
| 2026.03.05 | ₩762,149 | ₩765,411 | ₩731,476 | ₩752,255 | -1.30% | 20.3만 |
|---|
| 2026.03.04 | ₩746,398 | ₩779,411 | ₩746,345 | ₩775,105 | +3.85% | 15.2만 |
|---|
| 2026.03.03 | ₩729,618 | ₩756,854 | ₩722,464 | ₩753,311 | +3.25% | 19.2만 |
|---|
| 2026.03.02 | ₩750,623 | ₩766,441 | ₩734,980 | ₩752,936 | +0.31% | 13만 |
|---|
| 2026.02.27 | ₩768,460 | ₩781,176 | ₩755,677 | ₩771,843 | +0.44% | 13.4만 |
|---|
| 2026.02.26 | ₩775,399 | ₩788,209 | ₩752,763 | ₩770,546 | -0.63% | 19.9만 |
|---|
| 2026.02.25 | ₩788,235 | ₩794,439 | ₩750,610 | ₩776,777 | -1.45% | 12.9만 |
|---|
| 2026.02.24 | ₩778,247 | ₩797,729 | ₩778,247 | ₩788,850 | +1.36% | 26.5만 |
|---|
| 2026.02.23 | ₩794,827 | ₩797,782 | ₩770,760 | ₩777,311 | -2.20% | 31.8만 |
|---|
| 2026.02.20 | ₩776,589 | ₩806,580 | ₩769,837 | ₩796,632 | +2.58% | 18.1만 |
|---|
| 2026.02.19 | ₩774,784 | ₩789,024 | ₩766,936 | ₩773,835 | -0.12% | 14.8만 |
|---|
| 2026.02.18 | ₩785,789 | ₩801,566 | ₩780,507 | ₩781,523 | -0.54% | 15.2만 |
|---|
| 2026.02.17 | ₩785,882 | ₩801,579 | ₩757,576 | ₩782,580 | -0.42% | 16.7만 |
|---|
| 2026.02.13 | ₩772,177 | ₩790,054 | ₩762,510 | ₩789,385 | +2.23% | 18.8만 |
|---|
| 2026.02.12 | ₩770,599 | ₩781,751 | ₩758,512 | ₩767,150 | -0.45% | 20만 |
|---|
| 2026.02.11 | ₩758,258 | ₩777,164 | ₩748,644 | ₩760,919 | +0.35% | 16.8만 |
|---|
| 2026.02.10 | ₩750,704 | ₩763,018 | ₩732,894 | ₩758,632 | +1.06% | 19.3만 |
|---|
| 2026.02.09 | ₩720,325 | ₩743,042 | ₩716,300 | ₩741,010 | +2.87% | 21.9만 |
|---|
| 2026.02.06 | ₩695,923 | ₩731,864 | ₩695,923 | ₩720,325 | +3.51% | 21.4만 |
|---|
| 2026.02.05 | ₩688,449 | ₩709,882 | ₩684,826 | ₩699,239 | +1.57% | 32.8만 |
|---|
| 2026.02.04 | ₩651,639 | ₩681,376 | ₩651,639 | ₩675,840 | +3.71% | 35.2만 |
|---|
| 2026.02.03 | ₩618,306 | ₩651,933 | ₩603,023 | ₩645,342 | +4.37% | 33.1만 |
|---|
| 2026.02.02 | ₩648,631 | ₩652,482 | ₩605,791 | ₩622,812 | -3.98% | 43.1만 |
|---|
| 2026.01.30 | ₩733,522 | ₩736,718 | ₩655,169 | ₩657,870 | -10.31% | 77.1만 |
|---|
| 2026.01.29 | ₩822,745 | ₩847,348 | ₩819,376 | ₩825,647 | +0.35% | 19.6만 |
|---|
| 2026.01.28 | ₩849,915 | ₩857,255 | ₩817,411 | ₩823,788 | -3.07% | 17.1만 |
|---|
| 2026.01.27 | ₩873,247 | ₩880,989 | ₩845,021 | ₩846,225 | -3.09% | 18만 |
|---|
| 2026.01.26 | ₩894,640 | ₩898,839 | ₩872,726 | ₩878,488 | -1.81% | 20.2만 |
|---|
| 2026.01.23 | ₩906,580 | ₩914,950 | ₩888,516 | ₩892,220 | -1.58% | 15.2만 |
|---|
| 2026.01.22 | ₩930,541 | ₩953,351 | ₩905,176 | ₩914,335 | -1.74% | 16.5만 |
|---|
| 2026.01.21 | ₩914,817 | ₩941,973 | ₩910,217 | ₩932,480 | +1.93% | 18만 |
|---|
| 2026.01.20 | ₩909,482 | ₩930,888 | ₩875,787 | ₩915,311 | +0.64% | 21.5만 |
|---|
| 2026.01.16 | ₩929,230 | ₩947,856 | ₩915,726 | ₩932,961 | +0.40% | 18.6만 |
|---|
| 2026.01.15 | ₩926,864 | ₩945,850 | ₩912,423 | ₩926,302 | -0.06% | 15.9만 |
|---|
| 2026.01.14 | ₩907,623 | ₩922,411 | ₩899,293 | ₩922,024 | +1.59% | 18.1만 |
|---|
| 2026.01.13 | ₩905,203 | ₩935,060 | ₩898,438 | ₩906,086 | +0.10% | 30.3만 |
|---|
| 2026.01.12 | ₩885,802 | ₩912,677 | ₩880,293 | ₩905,243 | +2.19% | 21.6만 |
|---|
| 2026.01.09 | ₩861,080 | ₩897,876 | ₩861,080 | ₩892,768 | +3.68% | 24.5만 |
|---|
| 2026.01.08 | ₩815,659 | ₩859,395 | ₩812,330 | ₩859,328 | +5.35% | 14.9만 |
|---|
| 2026.01.07 | ₩811,073 | ₩836,330 | ₩806,393 | ₩822,719 | +1.44% | 28.6만 |
|---|
| 2026.01.06 | ₩790,468 | ₩806,660 | ₩769,249 | ₩804,414 | +1.76% | 15.9만 |
|---|
| 2026.01.05 | ₩787,393 | ₩816,889 | ₩787,393 | ₩794,399 | +0.89% | 17만 |
|---|
| 2026.01.02 | ₩785,548 | ₩794,948 | ₩762,791 | ₩790,963 | +0.69% | 23.3만 |
|---|
| 2025.12.31 | ₩801,593 | ₩804,508 | ₩789,372 | ₩789,867 | -1.46% | 13.7만 |
|---|
| 2025.12.30 | ₩798,397 | ₩812,263 | ₩792,394 | ₩801,446 | +0.38% | 15.3만 |
|---|
| 2025.12.29 | ₩804,641 | ₩811,608 | ₩797,060 | ₩804,200 | -0.05% | 18.8만 |
|---|
| 2025.12.26 | ₩809,468 | ₩810,859 | ₩791,204 | ₩802,836 | -0.82% | 10.4만 |
|---|
| 2025.12.24 | ₩812,076 | ₩815,619 | ₩805,297 | ₩807,222 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩803,598 | ₩817,558 | ₩800,697 | ₩806,981 | +0.42% | 16만 |
|---|
| 2025.12.22 | ₩816,916 | ₩826,208 | ₩802,556 | ₩804,347 | -1.54% | 10.3만 |
|---|
| 2025.12.19 | ₩815,726 | ₩822,304 | ₩794,827 | ₩808,947 | -0.83% | 22.5만 |
|---|
| 2025.12.18 | ₩807,596 | ₩826,356 | ₩799,881 | ₩821,007 | +1.66% | 24.1만 |
|---|
| 2025.12.17 | ₩792,675 | ₩808,880 | ₩790,335 | ₩801,058 | +1.06% | 15.6만 |
|---|
| 2025.12.16 | ₩799,507 | ₩805,403 | ₩786,363 | ₩795,068 | -0.56% | 11.8만 |
|---|
| 2025.12.15 | ₩806,099 | ₩809,669 | ₩794,948 | ₩799,801 | -0.78% | 11.7만 |
|---|
| 2025.12.12 | ₩804,227 | ₩821,114 | ₩782,192 | ₩798,277 | -0.74% | 10.9만 |
|---|
| 2025.12.11 | ₩807,917 | ₩819,683 | ₩800,269 | ₩802,876 | -0.62% | 18.9만 |
|---|
| 2025.12.10 | ₩768,447 | ₩805,938 | ₩764,328 | ₩798,758 | +3.94% | 20만 |
|---|
| 2025.12.09 | ₩750,369 | ₩778,809 | ₩742,106 | ₩761,935 | +1.54% | 12.6만 |
|---|
| 2025.12.08 | ₩784,411 | ₩784,411 | ₩736,718 | ₩750,343 | -4.34% | 13.5만 |
|---|
| 2025.12.05 | ₩775,426 | ₩788,195 | ₩771,829 | ₩773,688 | -0.22% | 18.1만 |
|---|
| 2025.12.04 | ₩784,318 | ₩792,888 | ₩766,561 | ₩772,819 | -1.47% | 21.5만 |
|---|
| 2025.12.03 | ₩775,506 | ₩813,025 | ₩775,506 | ₩784,451 | +1.15% | 23.7만 |
|---|
| 2025.12.02 | ₩785,200 | ₩794,827 | ₩764,275 | ₩782,553 | -0.34% | 19.6만 |
|---|
| 2025.12.01 | ₩787,660 | ₩807,035 | ₩759,582 | ₩781,149 | -0.83% | 25.6만 |
|---|
| 2025.11.28 | ₩810,698 | ₩817,919 | ₩781,684 | ₩796,432 | -1.76% | 11.7만 |
|---|
| 2025.11.26 | ₩791,003 | ₩820,660 | ₩789,666 | ₩813,747 | +2.88% | 13.2만 |
|---|
| 2025.11.25 | ₩766,668 | ₩808,813 | ₩766,668 | ₩797,916 | +4.08% | 12.4만 |
|---|
| 2025.11.24 | ₩762,109 | ₩770,479 | ₩742,681 | ₩765,425 | +0.44% | 12.5만 |
|---|
| 2025.11.21 | ₩731,757 | ₩771,629 | ₩724,644 | ₩766,668 | +4.77% | 12.4만 |
|---|
| 2025.11.20 | ₩737,667 | ₩745,623 | ₩722,571 | ₩727,585 | -1.37% | 7.8만 |
|---|
| 2025.11.19 | ₩721,154 | ₩735,835 | ₩718,012 | ₩725,714 | +0.63% | 12.4만 |
|---|
| 2025.11.18 | ₩724,577 | ₩737,533 | ₩716,728 | ₩721,007 | -0.49% | 12.8만 |
|---|
| 2025.11.17 | ₩746,545 | ₩746,545 | ₩720,847 | ₩730,393 | -2.16% | 8.4만 |
|---|
| 2025.11.14 | ₩723,561 | ₩751,051 | ₩721,435 | ₩746,050 | +3.11% | 7.5만 |
|---|
| 2025.11.13 | ₩745,583 | ₩751,533 | ₩734,017 | ₩735,675 | -1.33% | 5.4만 |
|---|
| 2025.11.12 | ₩777,779 | ₩778,181 | ₩751,533 | ₩751,546 | -3.37% | 9.2만 |
|---|
| 2025.11.11 | ₩771,348 | ₩781,603 | ₩766,708 | ₩770,800 | -0.07% | 6.3만 |
|---|
| 2025.11.10 | ₩772,658 | ₩783,984 | ₩757,015 | ₩766,067 | -0.85% | 8.6만 |
|---|
| 2025.11.07 | ₩769,342 | ₩771,495 | ₩755,450 | ₩770,733 | +0.18% | 6.7만 |
|---|
| 2025.11.06 | ₩739,753 | ₩784,719 | ₩739,753 | ₩767,323 | +3.73% | 18.7만 |
|---|
| 2025.11.05 | ₩711,982 | ₩770,185 | ₩711,982 | ₩748,698 | +5.16% | 20.2만 |
|---|
| 2025.11.04 | ₩710,832 | ₩728,709 | ₩696,619 | ₩709,642 | -0.17% | 13.1만 |
|---|
| 2025.11.03 | ₩719,322 | ₩730,407 | ₩688,810 | ₩715,899 | -0.48% | 18.4만 |
|---|
| 2025.10.31 | ₩743,550 | ₩774,651 | ₩682,833 | ₩708,385 | -4.73% | 27.9만 |
|---|
| 2025.10.30 | ₩670,880 | ₩705,042 | ₩656,894 | ₩673,888 | +0.45% | 13.7만 |
|---|
| 2025.10.29 | ₩740,234 | ₩740,234 | ₩669,356 | ₩673,995 | -8.95% | 22.4만 |
|---|
| 2025.10.28 | ₩780,079 | ₩789,238 | ₩744,901 | ₩746,117 | -4.35% | 18.1만 |
|---|
| 2025.10.27 | ₩790,829 | ₩801,018 | ₩782,272 | ₩786,831 | -0.51% | 11.8만 |
|---|
| 2025.10.24 | ₩796,525 | ₩805,684 | ₩787,674 | ₩790,107 | -0.81% | 7.7만 |
|---|
| 2025.10.23 | ₩767,725 | ₩796,097 | ₩765,345 | ₩793,236 | +3.32% | 19.4만 |
|---|
| 2025.10.22 | ₩775,132 | ₩775,132 | ₩747,709 | ₩766,000 | -1.18% | 11.6만 |
|---|
| 2025.10.21 | ₩762,550 | ₩775,720 | ₩748,631 | ₩772,404 | +1.29% | 12.5만 |
|---|
| 2025.10.20 | ₩743,029 | ₩763,700 | ₩738,483 | ₩763,700 | +2.78% | 9.6만 |
|---|
| 2025.10.17 | ₩713,934 | ₩744,861 | ₩708,719 | ₩741,438 | +3.85% | 20.8만 |
|---|
| 2025.10.16 | ₩707,703 | ₩727,398 | ₩704,842 | ₩722,652 | +2.11% | 13.5만 |
|---|
| 2025.10.15 | ₩683,689 | ₩711,340 | ₩669,075 | ₩708,198 | +3.58% | 13.5만 |
|---|
| 2025.10.14 | ₩655,463 | ₩686,524 | ₩650,449 | ₩683,208 | +4.23% | 13.8만 |
|---|
| 2025.10.13 | ₩671,789 | ₩671,789 | ₩652,869 | ₩659,648 | -1.81% | 18만 |
|---|
| 2025.10.10 | ₩677,699 | ₩683,983 | ₩661,306 | ₩665,572 | -1.79% | 17.5만 |
|---|