시장 데이터를 불러오는 중
전체 종목
케이블 원 과거 주가
Cable One, Inc. Common Stock · CABO · NYSE
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cable One, Inc. Common Stock · CABO · NYSE
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,066 | ₩20,126 | ₩13,198 | ₩14,942 | -25.53% | 242.5만 |
| 2026.10.08 | ₩17,557 | ₩21,876 | ₩14,566 | ₩20,629 | +17.49% | 261.4만 |
| 2026.10.07 | ₩16,981 | ₩18,282 | ₩16,008 | ₩17,718 | +4.34% | 56만 |
| 2026.10.06 | ₩15,291 | ₩17,504 | ₩14,513 | ₩17,397 | +13.77% | 42.1만 |
| 2026.10.05 | ₩15,921 | ₩17,236 | ₩14,473 | ₩15,090 | -5.22% | 56.6만 |
| 2026.10.02 | ₩14,379 | ₩17,940 | ₩14,177 | ₩16,377 | +13.90% | 138.1만 |
| 2026.10.01 | ₩14,942 | ₩14,971 | ₩13,279 | ₩13,896 | -7.00% | 44.4만 |
| 2026.09.30 | ₩14,701 | ₩15,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,781 |
| +0.55% |
| 56.8만 |
| 2026.09.29 | ₩16,699 | ₩16,699 | ₩13,936 | ₩14,660 | -12.21% | 102.6만 |
|---|
| 2026.09.28 | ₩19,435 | ₩19,435 | ₩16,538 | ₩16,860 | -13.25% | 60.7만 |
|---|
| 2026.09.25 | ₩20,964 | ₩21,152 | ₩19,476 | ₩19,650 | -6.27% | 34.5만 |
|---|
| 2026.09.24 | ₩21,219 | ₩21,635 | ₩20,133 | ₩20,964 | -1.20% | 33.4만 |
|---|
| 2026.09.23 | ₩22,467 | ₩23,003 | ₩21,085 | ₩21,233 | -5.49% | 36.3만 |
|---|
| 2026.09.22 | ₩24,519 | ₩24,666 | ₩22,400 | ₩22,882 | -6.67% | 33.3만 |
|---|
| 2026.09.21 | ₩23,298 | ₩24,546 | ₩22,205 | ₩24,157 | +3.68% | 33만 |
|---|
| 2026.09.18 | ₩23,942 | ₩24,747 | ₩22,789 | ₩23,298 | -2.69% | 46.1만 |
|---|
| 2026.09.17 | ₩25,780 | ₩27,067 | ₩23,781 | ₩24,291 | -5.78% | 30.4만 |
|---|
| 2026.09.16 | ₩25,109 | ₩27,429 | ₩25,082 | ₩25,404 | +1.18% | 41.8만 |
|---|
| 2026.09.15 | ₩27,014 | ₩28,012 | ₩24,519 | ₩24,988 | -7.50% | 28.5만 |
|---|
| 2026.09.14 | ₩29,186 | ₩29,927 | ₩27,362 | ₩27,416 | -6.07% | 21.8만 |
|---|
| 2026.09.11 | ₩28,958 | ₩30,353 | ₩27,978 | ₩28,583 | -1.30% | 21.2만 |
|---|
| 2026.09.10 | ₩27,778 | ₩30,313 | ₩27,778 | ₩28,797 | +3.67% | 30.2만 |
|---|
| 2026.09.09 | ₩30,622 | ₩30,977 | ₩27,785 | ₩28,355 | -7.40% | 30.9만 |
|---|
| 2026.09.08 | ₩33,948 | ₩33,980 | ₩30,058 | ₩30,890 | -9.01% | 20.6만 |
|---|
| 2026.09.04 | ₩35,088 | ₩36,215 | ₩33,170 | ₩34,163 | -2.64% | 21.4만 |
|---|
| 2026.09.03 | ₩38,978 | ₩38,978 | ₩31,936 | ₩34,954 | -10.32% | 34.4만 |
|---|
| 2026.09.02 | ₩32,392 | ₩39,421 | ₩32,379 | ₩38,240 | +18.05% | 35.4만 |
|---|
| 2026.09.01 | ₩36,054 | ₩36,872 | ₩30,368 | ₩32,017 | -11.20% | 32.6만 |
|---|
| 2026.08.31 | ₩33,787 | ₩36,805 | ₩33,774 | ₩36,725 | +8.69% | 34.7만 |
|---|
| 2026.08.28 | ₩29,857 | ₩34,498 | ₩29,857 | ₩34,203 | +14.56% | 29.8만 |
|---|
| 2026.08.27 | ₩34,498 | ₩34,894 | ₩29,911 | ₩30,166 | -12.56% | 32.1만 |
|---|
| 2026.08.26 | ₩35,276 | ₩35,739 | ₩33,700 | ₩34,646 | -1.79% | 19.7만 |
|---|
| 2026.08.25 | ₩30,648 | ₩35,786 | ₩30,622 | ₩35,330 | +15.27% | 38.7만 |
|---|
| 2026.08.24 | ₩30,367 | ₩31,418 | ₩29,482 | ₩30,622 | +0.84% | 35.4만 |
|---|
| 2026.08.21 | ₩35,142 | ₩35,142 | ₩30,333 | ₩30,608 | -12.90% | 35.2만 |
|---|
| 2026.08.20 | ₩33,908 | ₩36,682 | ₩33,184 | ₩35,169 | +3.72% | 48.4만 |
|---|
| 2026.08.19 | ₩37,288 | ₩39,407 | ₩33,881 | ₩34,780 | -6.73% | 29.9만 |
|---|
| 2026.08.18 | ₩39,541 | ₩40,058 | ₩37,570 | ₩37,650 | -4.78% | 16.9만 |
|---|
| 2026.08.17 | ₩45,362 | ₩46,006 | ₩37,851 | ₩40,078 | -11.65% | 33.5만 |
|---|
| 2026.08.14 | ₩48,689 | ₩49,916 | ₩45,765 | ₩46,248 | -5.01% | 21.8만 |
|---|
| 2026.08.13 | ₩45,751 | ₩49,165 | ₩45,429 | ₩48,689 | +6.42% | 25.9만 |
|---|
| 2026.08.12 | ₩45,604 | ₩46,422 | ₩44,263 | ₩45,081 | -1.15% | 19.1만 |
|---|
| 2026.08.11 | ₩47,428 | ₩48,394 | ₩44,960 | ₩45,456 | -4.16% | 22.8만 |
|---|
| 2026.08.10 | ₩49,319 | ₩50,084 | ₩46,395 | ₩47,938 | -2.80% | 19.6만 |
|---|
| 2026.08.07 | ₩54,000 | ₩56,629 | ₩48,662 | ₩50,057 | -7.30% | 35.2만 |
|---|
| 2026.08.06 | ₩58,078 | ₩60,338 | ₩57,528 | ₩59,661 | +2.73% | 18.9만 |
|---|
| 2026.08.05 | ₩60,707 | ₩61,121 | ₩57,273 | ₩58,172 | -4.18% | 13.9만 |
|---|
| 2026.08.04 | ₩59,231 | ₩60,479 | ₩56,334 | ₩60,143 | +1.54% | 15.5만 |
|---|
| 2026.08.03 | ₩55,301 | ₩60,304 | ₩55,120 | ₩60,130 | +8.73% | 13.8만 |
|---|
| 2026.07.31 | ₩52,283 | ₩54,322 | ₩51,640 | ₩53,638 | +2.59% | 13.8만 |
|---|
| 2026.07.30 | ₩54,456 | ₩56,401 | ₩51,559 | ₩53,061 | -2.56% | 18.9만 |
|---|
| 2026.07.29 | ₩57,890 | ₩58,775 | ₩54,711 | ₩56,133 | -3.04% | 20.3만 |
|---|
| 2026.07.28 | ₩54,564 | ₩59,178 | ₩54,564 | ₩58,775 | +7.72% | 20.8만 |
|---|
| 2026.07.27 | ₩50,969 | ₩54,939 | ₩50,969 | ₩53,035 | +4.05% | 24.6만 |
|---|
| 2026.07.24 | ₩49,131 | ₩51,868 | ₩48,789 | ₩50,473 | +2.73% | 14.7만 |
|---|
| 2026.07.23 | ₩52,900 | ₩53,088 | ₩48,796 | ₩49,883 | -5.70% | 21.2만 |
|---|
| 2026.07.22 | ₩51,452 | ₩54,007 | ₩50,312 | ₩53,182 | +3.36% | 17.9만 |
|---|
| 2026.07.21 | ₩51,626 | ₩52,968 | ₩48,957 | ₩50,473 | -2.23% | 16.8만 |
|---|
| 2026.07.20 | ₩51,613 | ₩54,014 | ₩51,009 | ₩52,887 | +2.47% | 18만 |
|---|
| 2026.07.17 | ₩55,945 | ₩58,440 | ₩51,921 | ₩52,713 | -5.78% | 14만 |
|---|
| 2026.07.16 | ₩53,544 | ₩59,634 | ₩53,544 | ₩55,650 | +3.93% | 25.8만 |
|---|
| 2026.07.15 | ₩56,334 | ₩58,561 | ₩53,491 | ₩53,786 | -4.52% | 22.9만 |
|---|
| 2026.07.14 | ₩53,638 | ₩58,588 | ₩52,592 | ₩57,689 | +7.55% | 29.5만 |
|---|
| 2026.07.13 | ₩49,346 | ₩53,296 | ₩49,145 | ₩50,875 | +3.10% | 28만 |
|---|
| 2026.07.10 | ₩46,543 | ₩50,003 | ₩46,543 | ₩48,541 | +4.29% | 26.1만 |
|---|
| 2026.07.09 | ₩54,134 | ₩54,134 | ₩44,766 | ₩47,307 | -12.61% | 57.1만 |
|---|
| 2026.07.08 | ₩55,771 | ₩56,898 | ₩53,960 | ₩54,819 | -1.71% | 17.9만 |
|---|
| 2026.07.07 | ₩62,853 | ₩66,237 | ₩57,112 | ₩57,179 | -9.03% | 14.3만 |
|---|
| 2026.07.06 | ₩65,710 | ₩66,273 | ₩61,029 | ₩62,987 | -4.14% | 14.4만 |
|---|
| 2026.07.02 | ₩71,491 | ₩72,161 | ₩62,316 | ₩65,602 | -8.24% | 19.6만 |
|---|
| 2026.07.01 | ₩71,746 | ₩76,635 | ₩71,196 | ₩71,437 | -0.43% | 22.1만 |
|---|
| 2026.06.30 | ₩70,096 | ₩73,442 | ₩68,077 | ₩71,236 | +1.63% | 38.9만 |
|---|
| 2026.06.29 | ₩72,658 | ₩79,512 | ₩69,063 | ₩71,839 | -1.13% | 49.6만 |
|---|
| 2026.06.26 | ₩54,215 | ₩70,927 | ₩54,027 | ₩70,914 | +30.80% | 57.4만 |
|---|
| 2026.06.25 | ₩59,526 | ₩59,526 | ₩54,188 | ₩54,523 | -8.40% | 20.3만 |
|---|
| 2026.06.24 | ₩58,963 | ₩61,626 | ₩56,649 | ₩60,734 | +3.00% | 21.2만 |
|---|
| 2026.06.23 | ₩55,140 | ₩59,017 | ₩53,008 | ₩58,681 | +6.42% | 24만 |
|---|
| 2026.06.22 | ₩54,161 | ₩57,246 | ₩53,799 | ₩54,899 | +1.36% | 33.4만 |
|---|
| 2026.06.18 | ₩57,394 | ₩59,459 | ₩54,698 | ₩54,979 | -4.21% | 86.2만 |
|---|
| 2026.06.17 | ₩61,820 | ₩62,155 | ₩57,769 | ₩57,769 | -6.55% | 33만 |
|---|
| 2026.06.16 | ₩62,880 | ₩66,099 | ₩61,156 | ₩63,483 | +0.96% | 23만 |
|---|
| 2026.06.15 | ₩63,041 | ₩64,503 | ₩58,950 | ₩62,316 | -1.15% | 24.6만 |
|---|
| 2026.06.12 | ₩55,596 | ₩63,336 | ₩54,993 | ₩63,041 | +13.39% | 22.8만 |
|---|
| 2026.06.11 | ₩58,078 | ₩60,358 | ₩54,845 | ₩55,757 | -4.00% | 17.3만 |
|---|
| 2026.06.10 | ₩56,911 | ₩59,580 | ₩55,724 | ₩57,769 | +1.51% | 23.5만 |
|---|
| 2026.06.09 | ₩56,160 | ₩58,400 | ₩55,006 | ₩56,281 | +0.21% | 20.9만 |
|---|
| 2026.06.08 | ₩57,675 | ₩58,836 | ₩56,643 | ₩56,871 | -1.40% | 22.3만 |
|---|
| 2026.06.05 | ₩62,907 | ₩63,161 | ₩58,541 | ₩58,775 | -6.57% | 18.3만 |
|---|
| 2026.06.04 | ₩65,643 | ₩67,065 | ₩58,950 | ₩62,383 | -4.97% | 25.7만 |
|---|
| 2026.06.03 | ₩67,024 | ₩69,351 | ₩62,558 | ₩64,462 | -3.82% | 24만 |
|---|
| 2026.06.02 | ₩68,808 | ₩69,103 | ₩66,059 | ₩68,030 | -1.13% | 14.4만 |
|---|
| 2026.06.01 | ₩70,069 | ₩70,069 | ₩65,871 | ₩68,862 | -1.72% | 17.1만 |
|---|
| 2026.05.29 | ₩74,495 | ₩74,495 | ₩67,534 | ₩70,485 | -5.38% | 22.7만 |
|---|
| 2026.05.28 | ₩73,436 | ₩77,969 | ₩71,571 | ₩75,810 | +3.23% | 14.5만 |
|---|
| 2026.05.27 | ₩71,075 | ₩76,306 | ₩71,075 | ₩73,422 | +3.30% | 15.8만 |
|---|
| 2026.05.26 | ₩68,768 | ₩71,732 | ₩65,898 | ₩69,881 | +1.62% | 20.2만 |
|---|
| 2026.05.22 | ₩63,926 | ₩70,498 | ₩63,456 | ₩70,123 | +9.69% | 42.8만 |
|---|
| 2026.05.21 | ₩63,041 | ₩65,643 | ₩60,854 | ₩63,953 | +1.45% | 30.5만 |
|---|
| 2026.05.20 | ₩63,725 | ₩66,890 | ₩62,129 | ₩63,175 | -0.86% | 14.6만 |
|---|
| 2026.05.19 | ₩66,085 | ₩68,138 | ₩62,102 | ₩63,698 | -3.61% | 20.3만 |
|---|
| 2026.05.18 | ₩64,436 | ₩67,896 | ₩64,395 | ₩65,428 | +1.54% | 16.6만 |
|---|
| 2026.05.15 | ₩68,996 | ₩70,257 | ₩63,383 | ₩65,415 | -5.19% | 21.2만 |
|---|
| 2026.05.14 | ₩72,845 | ₩74,214 | ₩67,681 | ₩68,580 | -5.86% | 17만 |
|---|
| 2026.05.13 | ₩67,453 | ₩72,349 | ₩67,065 | ₩70,109 | +3.94% | 20.8만 |
|---|
| 2026.05.12 | ₩72,899 | ₩76,219 | ₩66,890 | ₩67,641 | -7.21% | 20.8만 |
|---|
| 2026.05.11 | ₩83,147 | ₩84,886 | ₩74,911 | ₩75,166 | -9.60% | 18.2만 |
|---|
| 2026.05.08 | ₩81,202 | ₩85,000 | ₩76,762 | ₩83,683 | +3.06% | 21.8만 |
|---|
| 2026.05.07 | ₩73,623 | ₩83,663 | ₩72,349 | ₩81,510 | +10.71% | 29.7만 |
|---|
| 2026.05.06 | ₩83,629 | ₩86,902 | ₩74,616 | ₩74,737 | -10.63% | 24.7만 |
|---|
| 2026.05.05 | ₩85,682 | ₩88,901 | ₩82,194 | ₩84,904 | -0.91% | 26.5만 |
|---|
| 2026.05.04 | ₩102,743 | ₩105,962 | ₩86,741 | ₩86,902 | -15.42% | 33.3만 |
|---|
| 2026.05.01 | ₩113,943 | ₩120,461 | ₩97,317 | ₩100,610 | -11.70% | 36.4만 |
|---|
| 2026.04.30 | ₩117,645 | ₩128,174 | ₩117,645 | ₩122,715 | +4.31% | 17.8만 |
|---|
| 2026.04.29 | ₩133,592 | ₩135,470 | ₩120,099 | ₩120,770 | -9.60% | 14.9만 |
|---|
| 2026.04.28 | ₩137,549 | ₩137,932 | ₩131,125 | ₩132,935 | -3.35% | 15.9만 |
|---|
| 2026.04.27 | ₩139,669 | ₩141,600 | ₩131,581 | ₩133,847 | -4.17% | 14.6만 |
|---|
| 2026.04.24 | ₩150,318 | ₩160,311 | ₩136,919 | ₩138,153 | -8.09% | 28.9만 |
|---|
| 2026.04.23 | ₩154,691 | ₩155,362 | ₩151,197 | ₩153,953 | -0.48% | 12.3만 |
|---|
| 2026.04.22 | ₩156,274 | ₩156,730 | ₩150,741 | ₩154,423 | -1.18% | 10.1만 |
|---|
| 2026.04.21 | ₩155,590 | ₩160,204 | ₩153,511 | ₩156,877 | +0.83% | 16.9만 |
|---|
| 2026.04.20 | ₩144,819 | ₩156,529 | ₩144,819 | ₩155,670 | +7.49% | 18.1만 |
|---|
| 2026.04.17 | ₩144,189 | ₩144,792 | ₩140,406 | ₩144,215 | +0.02% | 11.6만 |
|---|
| 2026.04.16 | ₩130,065 | ₩144,215 | ₩129,367 | ₩144,055 | +10.76% | 10.7만 |
|---|
| 2026.04.15 | ₩124,579 | ₩128,630 | ₩124,579 | ₩128,603 | +3.23% | 8.1만 |
|---|
| 2026.04.14 | ₩130,186 | ₩130,360 | ₩123,747 | ₩124,888 | -4.07% | 9.5만 |
|---|
| 2026.04.13 | ₩122,527 | ₩130,454 | ₩121,051 | ₩130,360 | +6.39% | 9.5만 |
|---|
| 2026.04.10 | ₩125,437 | ₩128,422 | ₩123,171 | ₩123,171 | -1.81% | 6만 |
|---|
| 2026.04.09 | ₩121,507 | ₩125,370 | ₩120,703 | ₩124,847 | +2.75% | 8.9만 |
|---|
| 2026.04.08 | ₩126,081 | ₩126,081 | ₩120,079 | ₩121,937 | -3.29% | 9.4만 |
|---|
| 2026.04.07 | ₩130,172 | ₩132,680 | ₩123,479 | ₩124,217 | -4.57% | 9.2만 |
|---|
| 2026.04.06 | ₩127,838 | ₩134,129 | ₩127,423 | ₩129,260 | +1.11% | 9.3만 |
|---|
| 2026.04.02 | ₩120,126 | ₩130,923 | ₩116,893 | ₩129,783 | +8.04% | 10.4만 |
|---|
| 2026.04.01 | ₩119,013 | ₩124,311 | ₩119,013 | ₩120,126 | +0.94% | 11.4만 |
|---|
| 2026.03.31 | ₩125,826 | ₩128,757 | ₩120,756 | ₩122,339 | -2.77% | 9.9만 |
|---|
| 2026.03.30 | ₩127,972 | ₩129,951 | ₩124,130 | ₩127,195 | -0.61% | 9.1만 |
|---|
| 2026.03.27 | ₩126,350 | ₩131,399 | ₩125,317 | ₩127,704 | +1.07% | 10.1만 |
|---|
| 2026.03.26 | ₩128,683 | ₩133,405 | ₩127,142 | ₩127,557 | -0.88% | 7.9만 |
|---|
| 2026.03.25 | ₩124,512 | ₩130,883 | ₩122,393 | ₩129,086 | +3.67% | 11.3만 |
|---|
| 2026.03.24 | ₩125,451 | ₩133,995 | ₩122,098 | ₩122,567 | -2.30% | 10.3만 |
|---|
| 2026.03.23 | ₩132,949 | ₩132,949 | ₩120,703 | ₩125,719 | -5.44% | 21.7만 |
|---|
| 2026.03.20 | ₩132,117 | ₩134,069 | ₩124,968 | ₩126,671 | -4.12% | 34.6만 |
|---|
| 2026.03.19 | ₩127,637 | ₩133,794 | ₩126,913 | ₩130,534 | +2.27% | 12.9만 |
|---|
| 2026.03.18 | ₩141,922 | ₩144,470 | ₩125,934 | ₩127,570 | -10.11% | 19.1만 |
|---|
| 2026.03.17 | ₩143,692 | ₩155,254 | ₩134,129 | ₩143,518 | -0.12% | 12.2만 |
|---|
| 2026.03.16 | ₩153,511 | ₩153,712 | ₩140,560 | ₩144,484 | -5.88% | 13.4만 |
|---|
| 2026.03.13 | ₩150,493 | ₩155,590 | ₩147,689 | ₩151,619 | +0.75% | 10.2만 |
|---|
| 2026.03.12 | ₩151,458 | ₩154,919 | ₩146,965 | ₩150,385 | -0.71% | 10.3만 |
|---|
| 2026.03.11 | ₩139,561 | ₩154,885 | ₩137,945 | ₩153,457 | +9.96% | 27.5만 |
|---|
| 2026.03.10 | ₩142,821 | ₩144,222 | ₩135,470 | ₩138,072 | -3.32% | 12.4만 |
|---|
| 2026.03.09 | ₩147,636 | ₩148,206 | ₩141,955 | ₩145,919 | -1.16% | 12.6만 |
|---|
| 2026.03.06 | ₩147,099 | ₩150,117 | ₩142,700 | ₩149,326 | +1.51% | 12.7만 |
|---|
| 2026.03.05 | ₩154,235 | ₩156,529 | ₩143,344 | ₩147,488 | -4.37% | 16.6만 |
|---|
| 2026.03.04 | ₩149,259 | ₩155,040 | ₩143,210 | ₩154,798 | +3.71% | 21만 |
|---|
| 2026.03.03 | ₩135,403 | ₩151,566 | ₩130,693 | ₩146,321 | +8.06% | 13.2만 |
|---|
| 2026.03.02 | ₩125,612 | ₩136,416 | ₩124,418 | ₩135,658 | +8.00% | 16.9만 |
|---|
| 2026.02.27 | ₩115,726 | ₩132,285 | ₩115,726 | ₩128,697 | +11.21% | 37.8만 |
|---|
| 2026.02.26 | ₩122,956 | ₩126,356 | ₩119,496 | ₩121,923 | -0.84% | 17.9만 |
|---|
| 2026.02.25 | ₩123,935 | ₩123,935 | ₩114,613 | ₩121,950 | -1.60% | 24.9만 |
|---|
| 2026.02.24 | ₩125,196 | ₩130,427 | ₩119,375 | ₩126,242 | +0.84% | 17.1만 |
|---|
| 2026.02.23 | ₩139,078 | ₩141,017 | ₩134,008 | ₩134,008 | -3.65% | 13만 |
|---|
| 2026.02.20 | ₩140,742 | ₩143,652 | ₩135,108 | ₩141,265 | +0.37% | 14.8만 |
|---|
| 2026.02.19 | ₩153,417 | ₩153,417 | ₩139,078 | ₩141,077 | -8.04% | 15만 |
|---|
| 2026.02.18 | ₩138,153 | ₩156,079 | ₩136,000 | ₩153,484 | +11.10% | 14만 |
|---|
| 2026.02.17 | ₩152,236 | ₩152,236 | ₩138,502 | ₩138,542 | -9.00% | 14.8만 |
|---|
| 2026.02.13 | ₩151,686 | ₩155,549 | ₩145,543 | ₩152,344 | +0.43% | 10.8만 |
|---|
| 2026.02.12 | ₩151,512 | ₩155,737 | ₩145,543 | ₩150,694 | -0.54% | 10만 |
|---|
| 2026.02.11 | ₩144,470 | ₩151,552 | ₩142,371 | ₩148,776 | +2.98% | 12.4만 |
|---|
| 2026.02.10 | ₩133,794 | ₩147,596 | ₩133,043 | ₩146,549 | +9.53% | 12.5만 |
|---|
| 2026.02.09 | ₩135,269 | ₩137,147 | ₩128,589 | ₩131,943 | -2.46% | 11.7만 |
|---|
| 2026.02.06 | ₩134,800 | ₩136,986 | ₩131,205 | ₩135,135 | +0.25% | 14.1만 |
|---|
| 2026.02.05 | ₩133,525 | ₩136,128 | ₩131,923 | ₩135,229 | +1.28% | 18.9만 |
|---|
| 2026.02.04 | ₩123,037 | ₩136,516 | ₩122,795 | ₩134,518 | +9.33% | 21.5만 |
|---|
| 2026.02.03 | ₩117,336 | ₩121,521 | ₩116,719 | ₩121,212 | +3.30% | 21.9만 |
|---|
| 2026.02.02 | ₩107,840 | ₩122,728 | ₩107,840 | ₩117,631 | +9.08% | 23.1만 |
|---|
| 2026.01.30 | ₩103,628 | ₩109,751 | ₩103,320 | ₩108,631 | +4.83% | 17.8만 |
|---|
| 2026.01.29 | ₩96,855 | ₩102,931 | ₩96,855 | ₩101,469 | +4.76% | 17.1만 |
|---|
| 2026.01.28 | ₩101,200 | ₩103,239 | ₩94,387 | ₩97,700 | -3.46% | 25.7만 |
|---|
| 2026.01.27 | ₩104,191 | ₩105,274 | ₩100,684 | ₩100,999 | -3.06% | 13.5만 |
|---|
| 2026.01.26 | ₩108,175 | ₩110,415 | ₩105,720 | ₩105,747 | -2.24% | 8.8만 |
|---|
| 2026.01.23 | ₩111,340 | ₩113,299 | ₩107,545 | ₩108,175 | -2.84% | 12.7만 |
|---|
| 2026.01.22 | ₩114,144 | ₩117,430 | ₩111,676 | ₩111,770 | -2.08% | 13.8만 |
|---|
| 2026.01.21 | ₩111,810 | ₩114,808 | ₩108,658 | ₩113,245 | +1.28% | 16.9만 |
|---|
| 2026.01.20 | ₩114,814 | ₩117,282 | ₩110,187 | ₩112,105 | -2.36% | 24.2만 |
|---|
| 2026.01.16 | ₩119,750 | ₩121,709 | ₩113,191 | ₩115,552 | -3.51% | 18.9만 |
|---|
| 2026.01.15 | ₩122,406 | ₩124,834 | ₩119,375 | ₩121,387 | -0.83% | 14.5만 |
|---|
| 2026.01.14 | ₩123,332 | ₩131,111 | ₩122,259 | ₩122,795 | -0.44% | 14.6만 |
|---|
| 2026.01.13 | ₩135,175 | ₩137,623 | ₩122,393 | ₩124,686 | -7.76% | 25만 |
|---|
| 2026.01.12 | ₩131,151 | ₩141,546 | ₩128,757 | ₩136,825 | +4.33% | 14.6만 |
|---|
| 2026.01.09 | ₩132,627 | ₩132,627 | ₩126,618 | ₩131,795 | -0.63% | 15.3만 |
|---|
| 2026.01.08 | ₩135,967 | ₩137,724 | ₩131,956 | ₩132,211 | -2.76% | 13.3만 |
|---|
| 2026.01.07 | ₩139,628 | ₩141,198 | ₩134,826 | ₩137,013 | -1.87% | 16.1만 |
|---|
| 2026.01.06 | ₩133,405 | ₩140,809 | ₩133,405 | ₩139,481 | +4.55% | 14.3만 |
|---|
| 2026.01.05 | ₩138,233 | ₩141,748 | ₩134,491 | ₩134,639 | -2.60% | 15.5만 |
|---|
| 2026.01.02 | ₩151,217 | ₩151,552 | ₩139,078 | ₩139,709 | -7.61% | 16만 |
|---|
| 2025.12.31 | ₩155,456 | ₩157,387 | ₩150,224 | ₩151,365 | -2.63% | 12만 |
|---|
| 2025.12.30 | ₩157,481 | ₩162,310 | ₩157,481 | ₩159,439 | +1.24% | 11.3만 |
|---|
| 2025.12.29 | ₩156,180 | ₩158,997 | ₩154,396 | ₩158,165 | +1.27% | 13.3만 |
|---|
| 2025.12.26 | ₩158,916 | ₩158,916 | ₩154,061 | ₩156,837 | -1.31% | 8.2만 |
|---|
| 2025.12.24 | ₩156,193 | ₩159,473 | ₩156,193 | ₩158,916 | +1.74% | 6.3만 |
|---|
| 2025.12.23 | ₩164,442 | ₩164,442 | ₩153,041 | ₩156,622 | -4.76% | 9만 |
|---|
| 2025.12.22 | ₩168,949 | ₩171,699 | ₩164,737 | ₩165,931 | -1.79% | 8.5만 |
|---|
| 2025.12.19 | ₩174,958 | ₩175,870 | ₩169,003 | ₩170,465 | -2.57% | 17.8만 |
|---|
| 2025.12.18 | ₩179,451 | ₩183,871 | ₩171,645 | ₩175,481 | -2.21% | 16.9만 |
|---|
| 2025.12.17 | ₩177,989 | ₩185,091 | ₩175,092 | ₩179,478 | +0.84% | 11만 |
|---|
| 2025.12.16 | ₩176,071 | ₩183,086 | ₩176,071 | ₩180,269 | +2.38% | 19.8만 |
|---|
| 2025.12.15 | ₩178,177 | ₩180,672 | ₩171,846 | ₩176,245 | -1.08% | 23만 |
|---|
| 2025.12.12 | ₩183,314 | ₩184,977 | ₩177,131 | ₩177,520 | -3.16% | 15.8만 |
|---|
| 2025.12.11 | ₩177,332 | ₩182,751 | ₩176,829 | ₩181,973 | +2.62% | 9.3만 |
|---|
| 2025.12.10 | ₩161,518 | ₩180,544 | ₩161,250 | ₩175,642 | +8.74% | 17.8만 |
|---|
| 2025.12.09 | ₩162,524 | ₩163,215 | ₩160,204 | ₩160,995 | -0.94% | 20.8만 |
|---|
| 2025.12.08 | ₩172,463 | ₩172,463 | ₩160,459 | ₩163,383 | -5.27% | 11.5만 |
|---|
| 2025.12.05 | ₩166,977 | ₩172,959 | ₩164,965 | ₩170,733 | +2.25% | 13만 |
|---|
| 2025.12.04 | ₩163,597 | ₩168,935 | ₩160,847 | ₩165,636 | +1.25% | 9.7만 |
|---|
| 2025.12.03 | ₩162,444 | ₩166,816 | ₩159,895 | ₩162,819 | +0.23% | 9.4만 |
|---|
| 2025.12.02 | ₩161,612 | ₩165,193 | ₩159,627 | ₩161,639 | +0.02% | 11.9만 |
|---|
| 2025.12.01 | ₩156,636 | ₩164,268 | ₩154,141 | ₩162,390 | +3.67% | 18.4만 |
|---|
| 2025.11.28 | ₩152,773 | ₩157,950 | ₩150,258 | ₩157,186 | +2.89% | 11.4만 |
|---|
| 2025.11.26 | ₩150,318 | ₩154,222 | ₩146,429 | ₩151,593 | +0.85% | 15.3만 |
|---|
| 2025.11.25 | ₩141,654 | ₩152,907 | ₩139,729 | ₩152,049 | +7.34% | 13.5만 |
|---|
| 2025.11.24 | ₩148,762 | ₩148,762 | ₩139,427 | ₩141,144 | -5.12% | 15.3만 |
|---|
| 2025.11.21 | ₩134,585 | ₩146,388 | ₩134,585 | ₩146,375 | +8.76% | 15.8만 |
|---|
| 2025.11.20 | ₩137,053 | ₩141,989 | ₩133,271 | ₩134,692 | -1.72% | 15.2만 |
|---|
| 2025.11.19 | ₩140,701 | ₩140,701 | ₩129,663 | ₩136,114 | -3.26% | 21.7만 |
|---|
| 2025.11.18 | ₩143,679 | ₩145,885 | ₩136,208 | ₩140,111 | -2.48% | 18.5만 |
|---|
| 2025.11.17 | ₩143,907 | ₩147,341 | ₩140,835 | ₩143,545 | -0.25% | 18.3만 |
|---|
| 2025.11.14 | ₩144,430 | ₩146,040 | ₩141,184 | ₩144,497 | +0.05% | 12.4만 |
|---|
| 2025.11.13 | ₩153,269 | ₩155,590 | ₩142,432 | ₩144,886 | -5.47% | 19.7만 |
|---|
| 2025.11.12 | ₩159,466 | ₩167,701 | ₩151,217 | ₩153,135 | -3.97% | 17만 |
|---|
| 2025.11.11 | ₩172,356 | ₩176,755 | ₩156,005 | ₩159,265 | -7.60% | 19.5만 |
|---|
| 2025.11.10 | ₩176,728 | ₩181,463 | ₩171,162 | ₩172,356 | -2.47% | 15.4만 |
|---|
| 2025.11.07 | ₩179,062 | ₩180,450 | ₩155,764 | ₩176,353 | -1.51% | 25.4만 |
|---|
| 2025.11.06 | ₩194,782 | ₩194,782 | ₩178,955 | ₩178,955 | -8.13% | 10.6만 |
|---|
| 2025.11.05 | ₩193,334 | ₩194,407 | ₩185,111 | ₩192,368 | -0.50% | 11.4만 |
|---|
| 2025.11.04 | ₩195,426 | ₩197,881 | ₩192,582 | ₩193,173 | -1.15% | 8.4만 |
|---|
| 2025.11.03 | ₩196,673 | ₩196,673 | ₩187,512 | ₩196,137 | -0.27% | 11.5만 |
|---|
| 2025.10.31 | ₩186,439 | ₩199,544 | ₩183,488 | ₩199,249 | +6.87% | 8.9만 |
|---|
| 2025.10.30 | ₩202,857 | ₩203,970 | ₩191,576 | ₩191,576 | -5.56% | 11.4만 |
|---|
| 2025.10.29 | ₩215,331 | ₩218,402 | ₩203,889 | ₩207,793 | -3.50% | 7.3만 |
|---|
| 2025.10.28 | ₩220,374 | ₩224,478 | ₩216,263 | ₩218,416 | -0.89% | 6.2만 |
|---|
| 2025.10.27 | ₩217,128 | ₩220,736 | ₩213,446 | ₩220,589 | +1.59% | 8.2만 |
|---|
| 2025.10.24 | ₩213,413 | ₩218,939 | ₩210,462 | ₩216,028 | +1.23% | 10.5만 |
|---|
| 2025.10.23 | ₩208,866 | ₩216,779 | ₩205,647 | ₩212,769 | +1.87% | 13.9만 |
|---|
| 2025.10.22 | ₩218,402 | ₩220,039 | ₩208,436 | ₩208,919 | -4.34% | 7.5만 |
|---|
| 2025.10.21 | ₩224,264 | ₩226,068 | ₩219,234 | ₩221,326 | -1.31% | 7.2만 |
|---|
| 2025.10.20 | ₩220,776 | ₩224,975 | ₩219,556 | ₩223,633 | +1.29% | 7.6만 |
|---|
| 2025.10.17 | ₩212,514 | ₩219,904 | ₩212,125 | ₩219,904 | +3.48% | 6.5만 |
|---|
| 2025.10.16 | ₩216,055 | ₩217,376 | ₩211,495 | ₩213,708 | -1.09% | 7.4만 |
|---|
| 2025.10.15 | ₩220,575 | ₩220,790 | ₩213,131 | ₩216,417 | -1.89% | 6.7만 |
|---|
| 2025.10.14 | ₩204,614 | ₩220,548 | ₩203,561 | ₩217,396 | +6.25% | 8.2만 |
|---|
| 2025.10.13 | ₩208,544 | ₩212,983 | ₩204,091 | ₩204,413 | -1.98% | 8.8만 |
|---|
| 2025.10.10 | ₩220,025 | ₩222,064 | ₩208,061 | ₩208,544 | -5.22% | 10.8만 |
|---|