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 | ₩20,127 | ₩13,199 | ₩14,942 | -25.53% | 242.5만 |
| 2026.10.08 | ₩17,558 | ₩21,877 | ₩14,567 | ₩20,630 | +17.49% | 261.4만 |
| 2026.10.07 | ₩16,981 | ₩18,282 | ₩16,009 | ₩17,719 | +4.34% | 56만 |
| 2026.10.06 | ₩15,291 | ₩17,504 | ₩14,513 | ₩17,397 | +13.77% | 42.1만 |
| 2026.10.05 | ₩15,922 | ₩17,236 | ₩14,473 | ₩15,090 | -5.22% | 56.6만 |
| 2026.10.02 | ₩14,379 | ₩17,940 | ₩14,178 | ₩16,378 | +13.90% | 138.1만 |
| 2026.10.01 | ₩14,942 | ₩14,972 | ₩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 | ₩16,700 | ₩16,700 | ₩13,936 | ₩14,661 | -12.21% | 102.6만 |
|---|
| 2026.09.28 | ₩19,436 | ₩19,436 | ₩16,539 | ₩16,861 | -13.25% | 60.7만 |
|---|
| 2026.09.25 | ₩20,965 | ₩21,153 | ₩19,476 | ₩19,650 | -6.27% | 34.5만 |
|---|
| 2026.09.24 | ₩21,220 | ₩21,636 | ₩20,133 | ₩20,965 | -1.20% | 33.4만 |
|---|
| 2026.09.23 | ₩22,467 | ₩23,004 | ₩21,086 | ₩21,233 | -5.49% | 36.3만 |
|---|
| 2026.09.22 | ₩24,520 | ₩24,667 | ₩22,400 | ₩22,883 | -6.67% | 33.3만 |
|---|
| 2026.09.21 | ₩23,299 | ₩24,546 | ₩22,206 | ₩24,157 | +3.68% | 33만 |
|---|
| 2026.09.18 | ₩23,943 | ₩24,748 | ₩22,789 | ₩23,299 | -2.69% | 46.1만 |
|---|
| 2026.09.17 | ₩25,780 | ₩27,068 | ₩23,782 | ₩24,291 | -5.78% | 30.4만 |
|---|
| 2026.09.16 | ₩25,110 | ₩27,430 | ₩25,083 | ₩25,405 | +1.18% | 41.8만 |
|---|
| 2026.09.15 | ₩27,014 | ₩28,012 | ₩24,520 | ₩24,989 | -7.50% | 28.5만 |
|---|
| 2026.09.14 | ₩29,187 | ₩29,928 | ₩27,363 | ₩27,417 | -6.07% | 21.8만 |
|---|
| 2026.09.11 | ₩28,959 | ₩30,354 | ₩27,979 | ₩28,584 | -1.30% | 21.2만 |
|---|
| 2026.09.10 | ₩27,779 | ₩30,314 | ₩27,779 | ₩28,798 | +3.67% | 30.2만 |
|---|
| 2026.09.09 | ₩30,623 | ₩30,978 | ₩27,786 | ₩28,356 | -7.40% | 30.9만 |
|---|
| 2026.09.08 | ₩33,949 | ₩33,981 | ₩30,059 | ₩30,891 | -9.01% | 20.6만 |
|---|
| 2026.09.04 | ₩35,089 | ₩36,216 | ₩33,171 | ₩34,164 | -2.64% | 21.4만 |
|---|
| 2026.09.03 | ₩38,979 | ₩38,979 | ₩31,937 | ₩34,955 | -10.32% | 34.4만 |
|---|
| 2026.09.02 | ₩32,393 | ₩39,422 | ₩32,380 | ₩38,241 | +18.05% | 35.4만 |
|---|
| 2026.09.01 | ₩36,055 | ₩36,873 | ₩30,369 | ₩32,018 | -11.20% | 32.6만 |
|---|
| 2026.08.31 | ₩33,788 | ₩36,806 | ₩33,775 | ₩36,726 | +8.69% | 34.7만 |
|---|
| 2026.08.28 | ₩29,858 | ₩34,499 | ₩29,858 | ₩34,204 | +14.56% | 29.8만 |
|---|
| 2026.08.27 | ₩34,499 | ₩34,895 | ₩29,912 | ₩30,167 | -12.56% | 32.1만 |
|---|
| 2026.08.26 | ₩35,277 | ₩35,740 | ₩33,701 | ₩34,647 | -1.79% | 19.7만 |
|---|
| 2026.08.25 | ₩30,649 | ₩35,787 | ₩30,623 | ₩35,331 | +15.27% | 38.7만 |
|---|
| 2026.08.24 | ₩30,368 | ₩31,419 | ₩29,482 | ₩30,623 | +0.84% | 35.4만 |
|---|
| 2026.08.21 | ₩35,143 | ₩35,143 | ₩30,334 | ₩30,609 | -12.90% | 35.2만 |
|---|
| 2026.08.20 | ₩33,909 | ₩36,683 | ₩33,185 | ₩35,170 | +3.72% | 48.4만 |
|---|
| 2026.08.19 | ₩37,289 | ₩39,408 | ₩33,882 | ₩34,781 | -6.73% | 29.9만 |
|---|
| 2026.08.18 | ₩39,542 | ₩40,059 | ₩37,571 | ₩37,651 | -4.78% | 16.9만 |
|---|
| 2026.08.17 | ₩45,364 | ₩46,008 | ₩37,852 | ₩40,079 | -11.65% | 33.5만 |
|---|
| 2026.08.14 | ₩48,690 | ₩49,918 | ₩45,766 | ₩46,249 | -5.01% | 21.8만 |
|---|
| 2026.08.13 | ₩45,753 | ₩49,166 | ₩45,431 | ₩48,690 | +6.42% | 25.9만 |
|---|
| 2026.08.12 | ₩45,605 | ₩46,423 | ₩44,264 | ₩45,082 | -1.15% | 19.1만 |
|---|
| 2026.08.11 | ₩47,429 | ₩48,395 | ₩44,961 | ₩45,458 | -4.16% | 22.8만 |
|---|
| 2026.08.10 | ₩49,321 | ₩50,085 | ₩46,397 | ₩47,939 | -2.80% | 19.6만 |
|---|
| 2026.08.07 | ₩54,002 | ₩56,631 | ₩48,663 | ₩50,058 | -7.30% | 35.2만 |
|---|
| 2026.08.06 | ₩58,080 | ₩60,340 | ₩57,530 | ₩59,662 | +2.73% | 18.9만 |
|---|
| 2026.08.05 | ₩60,709 | ₩61,123 | ₩57,275 | ₩58,173 | -4.18% | 13.9만 |
|---|
| 2026.08.04 | ₩59,233 | ₩60,481 | ₩56,336 | ₩60,145 | +1.54% | 15.5만 |
|---|
| 2026.08.03 | ₩55,303 | ₩60,306 | ₩55,122 | ₩60,132 | +8.73% | 13.8만 |
|---|
| 2026.07.31 | ₩52,285 | ₩54,324 | ₩51,641 | ₩53,640 | +2.59% | 13.8만 |
|---|
| 2026.07.30 | ₩54,458 | ₩56,403 | ₩51,561 | ₩53,063 | -2.56% | 18.9만 |
|---|
| 2026.07.29 | ₩57,892 | ₩58,777 | ₩54,713 | ₩56,135 | -3.04% | 20.3만 |
|---|
| 2026.07.28 | ₩54,565 | ₩59,179 | ₩54,565 | ₩58,777 | +7.72% | 20.8만 |
|---|
| 2026.07.27 | ₩50,971 | ₩54,941 | ₩50,971 | ₩53,036 | +4.05% | 24.6만 |
|---|
| 2026.07.24 | ₩49,133 | ₩51,869 | ₩48,791 | ₩50,474 | +2.73% | 14.7만 |
|---|
| 2026.07.23 | ₩52,902 | ₩53,090 | ₩48,798 | ₩49,884 | -5.70% | 21.2만 |
|---|
| 2026.07.22 | ₩51,453 | ₩54,009 | ₩50,313 | ₩53,184 | +3.36% | 17.9만 |
|---|
| 2026.07.21 | ₩51,628 | ₩52,969 | ₩48,959 | ₩50,474 | -2.23% | 16.8만 |
|---|
| 2026.07.20 | ₩51,614 | ₩54,015 | ₩51,011 | ₩52,889 | +2.47% | 18만 |
|---|
| 2026.07.17 | ₩55,947 | ₩58,442 | ₩51,923 | ₩52,714 | -5.78% | 14만 |
|---|
| 2026.07.16 | ₩53,546 | ₩59,636 | ₩53,546 | ₩55,652 | +3.93% | 25.8만 |
|---|
| 2026.07.15 | ₩56,336 | ₩58,562 | ₩53,492 | ₩53,787 | -4.52% | 22.9만 |
|---|
| 2026.07.14 | ₩53,640 | ₩58,589 | ₩52,594 | ₩57,691 | +7.55% | 29.5만 |
|---|
| 2026.07.13 | ₩49,348 | ₩53,298 | ₩49,146 | ₩50,877 | +3.10% | 28만 |
|---|
| 2026.07.10 | ₩46,544 | ₩50,005 | ₩46,544 | ₩48,543 | +4.29% | 26.1만 |
|---|
| 2026.07.09 | ₩54,136 | ₩54,136 | ₩44,767 | ₩47,309 | -12.61% | 57.1만 |
|---|
| 2026.07.08 | ₩55,773 | ₩56,899 | ₩53,962 | ₩54,820 | -1.71% | 17.9만 |
|---|
| 2026.07.07 | ₩62,855 | ₩66,239 | ₩57,114 | ₩57,181 | -9.03% | 14.3만 |
|---|
| 2026.07.06 | ₩65,712 | ₩66,275 | ₩61,031 | ₩62,989 | -4.14% | 14.4만 |
|---|
| 2026.07.02 | ₩71,493 | ₩72,164 | ₩62,318 | ₩65,604 | -8.24% | 19.6만 |
|---|
| 2026.07.01 | ₩71,748 | ₩76,637 | ₩71,198 | ₩71,439 | -0.43% | 22.1만 |
|---|
| 2026.06.30 | ₩70,098 | ₩73,445 | ₩68,079 | ₩71,238 | +1.63% | 38.9만 |
|---|
| 2026.06.29 | ₩72,660 | ₩79,514 | ₩69,065 | ₩71,842 | -1.13% | 49.6만 |
|---|
| 2026.06.26 | ₩54,217 | ₩70,930 | ₩54,029 | ₩70,916 | +30.80% | 57.4만 |
|---|
| 2026.06.25 | ₩59,528 | ₩59,528 | ₩54,190 | ₩54,525 | -8.40% | 20.3만 |
|---|
| 2026.06.24 | ₩58,965 | ₩61,627 | ₩56,651 | ₩60,735 | +3.00% | 21.2만 |
|---|
| 2026.06.23 | ₩55,142 | ₩59,019 | ₩53,009 | ₩58,683 | +6.42% | 24만 |
|---|
| 2026.06.22 | ₩54,163 | ₩57,248 | ₩53,801 | ₩54,901 | +1.36% | 33.4만 |
|---|
| 2026.06.18 | ₩57,396 | ₩59,461 | ₩54,699 | ₩54,981 | -4.21% | 86.2만 |
|---|
| 2026.06.17 | ₩61,822 | ₩62,157 | ₩57,771 | ₩57,771 | -6.55% | 33만 |
|---|
| 2026.06.16 | ₩62,882 | ₩66,101 | ₩61,158 | ₩63,485 | +0.96% | 23만 |
|---|
| 2026.06.15 | ₩63,043 | ₩64,505 | ₩58,951 | ₩62,318 | -1.15% | 24.6만 |
|---|
| 2026.06.12 | ₩55,598 | ₩63,338 | ₩54,995 | ₩63,043 | +13.39% | 22.8만 |
|---|
| 2026.06.11 | ₩58,080 | ₩60,360 | ₩54,847 | ₩55,759 | -4.00% | 17.3만 |
|---|
| 2026.06.10 | ₩56,913 | ₩59,582 | ₩55,726 | ₩57,771 | +1.51% | 23.5만 |
|---|
| 2026.06.09 | ₩56,161 | ₩58,402 | ₩55,008 | ₩56,282 | +0.21% | 20.9만 |
|---|
| 2026.06.08 | ₩57,677 | ₩58,837 | ₩56,644 | ₩56,872 | -1.40% | 22.3만 |
|---|
| 2026.06.05 | ₩62,908 | ₩63,163 | ₩58,542 | ₩58,777 | -6.57% | 18.3만 |
|---|
| 2026.06.04 | ₩65,645 | ₩67,067 | ₩58,951 | ₩62,385 | -4.97% | 25.7만 |
|---|
| 2026.06.03 | ₩67,026 | ₩69,353 | ₩62,560 | ₩64,464 | -3.82% | 24만 |
|---|
| 2026.06.02 | ₩68,810 | ₩69,105 | ₩66,061 | ₩68,032 | -1.13% | 14.4만 |
|---|
| 2026.06.01 | ₩70,071 | ₩70,071 | ₩65,873 | ₩68,864 | -1.72% | 17.1만 |
|---|
| 2026.05.29 | ₩74,497 | ₩74,497 | ₩67,536 | ₩70,487 | -5.38% | 22.7만 |
|---|
| 2026.05.28 | ₩73,438 | ₩77,972 | ₩71,573 | ₩75,812 | +3.23% | 14.5만 |
|---|
| 2026.05.27 | ₩71,077 | ₩76,308 | ₩71,077 | ₩73,424 | +3.30% | 15.8만 |
|---|
| 2026.05.26 | ₩68,770 | ₩71,734 | ₩65,900 | ₩69,883 | +1.62% | 20.2만 |
|---|
| 2026.05.22 | ₩63,928 | ₩70,500 | ₩63,458 | ₩70,125 | +9.69% | 42.8만 |
|---|
| 2026.05.21 | ₩63,043 | ₩65,645 | ₩60,856 | ₩63,955 | +1.45% | 30.5만 |
|---|
| 2026.05.20 | ₩63,727 | ₩66,892 | ₩62,130 | ₩63,177 | -0.86% | 14.6만 |
|---|
| 2026.05.19 | ₩66,087 | ₩68,140 | ₩62,104 | ₩63,700 | -3.61% | 20.3만 |
|---|
| 2026.05.18 | ₩64,437 | ₩67,898 | ₩64,397 | ₩65,430 | +1.54% | 16.6만 |
|---|
| 2026.05.15 | ₩68,998 | ₩70,259 | ₩63,385 | ₩65,417 | -5.19% | 21.2만 |
|---|
| 2026.05.14 | ₩72,848 | ₩74,216 | ₩67,684 | ₩68,582 | -5.86% | 17만 |
|---|
| 2026.05.13 | ₩67,455 | ₩72,351 | ₩67,067 | ₩70,111 | +3.94% | 20.8만 |
|---|
| 2026.05.12 | ₩72,901 | ₩76,221 | ₩66,892 | ₩67,643 | -7.21% | 20.8만 |
|---|
| 2026.05.11 | ₩83,149 | ₩84,889 | ₩74,913 | ₩75,168 | -9.60% | 18.2만 |
|---|
| 2026.05.08 | ₩81,204 | ₩85,003 | ₩76,764 | ₩83,686 | +3.06% | 21.8만 |
|---|
| 2026.05.07 | ₩73,626 | ₩83,665 | ₩72,351 | ₩81,513 | +10.71% | 29.7만 |
|---|
| 2026.05.06 | ₩83,632 | ₩86,905 | ₩74,618 | ₩74,739 | -10.63% | 24.7만 |
|---|
| 2026.05.05 | ₩85,684 | ₩88,903 | ₩82,197 | ₩84,906 | -0.91% | 26.5만 |
|---|
| 2026.05.04 | ₩102,746 | ₩105,965 | ₩86,744 | ₩86,905 | -15.42% | 33.3만 |
|---|
| 2026.05.01 | ₩113,946 | ₩120,465 | ₩97,320 | ₩100,613 | -11.70% | 36.4만 |
|---|
| 2026.04.30 | ₩117,648 | ₩128,177 | ₩117,648 | ₩122,718 | +4.31% | 17.8만 |
|---|
| 2026.04.29 | ₩133,596 | ₩135,474 | ₩120,103 | ₩120,773 | -9.60% | 14.9만 |
|---|
| 2026.04.28 | ₩137,553 | ₩137,936 | ₩131,128 | ₩132,939 | -3.35% | 15.9만 |
|---|
| 2026.04.27 | ₩139,673 | ₩141,604 | ₩131,584 | ₩133,851 | -4.17% | 14.6만 |
|---|
| 2026.04.24 | ₩150,323 | ₩160,316 | ₩136,923 | ₩138,157 | -8.09% | 28.9만 |
|---|
| 2026.04.23 | ₩154,696 | ₩155,366 | ₩151,201 | ₩153,958 | -0.48% | 12.3만 |
|---|
| 2026.04.22 | ₩156,278 | ₩156,734 | ₩150,745 | ₩154,427 | -1.18% | 10.1만 |
|---|
| 2026.04.21 | ₩155,594 | ₩160,208 | ₩153,515 | ₩156,882 | +0.83% | 16.9만 |
|---|
| 2026.04.20 | ₩144,823 | ₩156,533 | ₩144,823 | ₩155,675 | +7.49% | 18.1만 |
|---|
| 2026.04.17 | ₩144,193 | ₩144,797 | ₩140,410 | ₩144,220 | +0.02% | 11.6만 |
|---|
| 2026.04.16 | ₩130,069 | ₩144,220 | ₩129,371 | ₩144,059 | +10.76% | 10.7만 |
|---|
| 2026.04.15 | ₩124,583 | ₩128,634 | ₩124,583 | ₩128,607 | +3.23% | 8.1만 |
|---|
| 2026.04.14 | ₩130,189 | ₩130,364 | ₩123,751 | ₩124,891 | -4.07% | 9.5만 |
|---|
| 2026.04.13 | ₩122,530 | ₩130,458 | ₩121,055 | ₩130,364 | +6.39% | 9.5만 |
|---|
| 2026.04.10 | ₩125,441 | ₩128,426 | ₩123,174 | ₩123,174 | -1.81% | 6만 |
|---|
| 2026.04.09 | ₩121,511 | ₩125,374 | ₩120,706 | ₩124,851 | +2.75% | 8.9만 |
|---|
| 2026.04.08 | ₩126,085 | ₩126,085 | ₩120,083 | ₩121,940 | -3.29% | 9.4만 |
|---|
| 2026.04.07 | ₩130,176 | ₩132,684 | ₩123,483 | ₩124,221 | -4.57% | 9.2만 |
|---|
| 2026.04.06 | ₩127,842 | ₩134,133 | ₩127,426 | ₩129,264 | +1.11% | 9.3만 |
|---|
| 2026.04.02 | ₩120,130 | ₩130,927 | ₩116,897 | ₩129,787 | +8.04% | 10.4만 |
|---|
| 2026.04.01 | ₩119,016 | ₩124,314 | ₩119,016 | ₩120,130 | +0.94% | 11.4만 |
|---|
| 2026.03.31 | ₩125,830 | ₩128,761 | ₩120,760 | ₩122,343 | -2.77% | 9.9만 |
|---|
| 2026.03.30 | ₩127,976 | ₩129,955 | ₩124,133 | ₩127,198 | -0.61% | 9.1만 |
|---|
| 2026.03.27 | ₩126,353 | ₩131,403 | ₩125,320 | ₩127,708 | +1.07% | 10.1만 |
|---|
| 2026.03.26 | ₩128,687 | ₩133,409 | ₩127,146 | ₩127,560 | -0.88% | 7.9만 |
|---|
| 2026.03.25 | ₩124,516 | ₩130,887 | ₩122,396 | ₩129,090 | +3.67% | 11.3만 |
|---|
| 2026.03.24 | ₩125,455 | ₩133,999 | ₩122,101 | ₩122,571 | -2.30% | 10.3만 |
|---|
| 2026.03.23 | ₩132,953 | ₩132,953 | ₩120,706 | ₩125,723 | -5.44% | 21.7만 |
|---|
| 2026.03.20 | ₩132,121 | ₩134,073 | ₩124,972 | ₩126,675 | -4.12% | 34.6만 |
|---|
| 2026.03.19 | ₩127,641 | ₩133,798 | ₩126,917 | ₩130,538 | +2.27% | 12.9만 |
|---|
| 2026.03.18 | ₩141,926 | ₩144,475 | ₩125,937 | ₩127,574 | -10.11% | 19.1만 |
|---|
| 2026.03.17 | ₩143,697 | ₩155,259 | ₩134,133 | ₩143,522 | -0.12% | 12.2만 |
|---|
| 2026.03.16 | ₩153,515 | ₩153,716 | ₩140,565 | ₩144,488 | -5.88% | 13.4만 |
|---|
| 2026.03.13 | ₩150,497 | ₩155,594 | ₩147,694 | ₩151,624 | +0.75% | 10.2만 |
|---|
| 2026.03.12 | ₩151,463 | ₩154,924 | ₩146,970 | ₩150,390 | -0.71% | 10.3만 |
|---|
| 2026.03.11 | ₩139,565 | ₩154,890 | ₩137,949 | ₩153,462 | +9.96% | 27.5만 |
|---|
| 2026.03.10 | ₩142,825 | ₩144,227 | ₩135,474 | ₩138,077 | -3.32% | 12.4만 |
|---|
| 2026.03.09 | ₩147,640 | ₩148,210 | ₩141,960 | ₩145,923 | -1.16% | 12.6만 |
|---|
| 2026.03.06 | ₩147,104 | ₩150,122 | ₩142,704 | ₩149,330 | +1.51% | 12.7만 |
|---|
| 2026.03.05 | ₩154,240 | ₩156,533 | ₩143,348 | ₩147,493 | -4.37% | 16.6만 |
|---|
| 2026.03.04 | ₩149,263 | ₩155,044 | ₩143,214 | ₩154,803 | +3.71% | 21만 |
|---|
| 2026.03.03 | ₩135,407 | ₩151,570 | ₩130,697 | ₩146,326 | +8.06% | 13.2만 |
|---|
| 2026.03.02 | ₩125,616 | ₩136,420 | ₩124,422 | ₩135,662 | +8.00% | 16.9만 |
|---|
| 2026.02.27 | ₩115,730 | ₩132,289 | ₩115,730 | ₩128,701 | +11.21% | 37.8만 |
|---|
| 2026.02.26 | ₩122,960 | ₩126,360 | ₩119,499 | ₩121,927 | -0.84% | 17.9만 |
|---|
| 2026.02.25 | ₩123,939 | ₩123,939 | ₩114,617 | ₩121,954 | -1.60% | 24.9만 |
|---|
| 2026.02.24 | ₩125,200 | ₩130,431 | ₩119,378 | ₩126,246 | +0.84% | 17.1만 |
|---|
| 2026.02.23 | ₩139,083 | ₩141,021 | ₩134,012 | ₩134,012 | -3.65% | 13만 |
|---|
| 2026.02.20 | ₩140,746 | ₩143,656 | ₩135,112 | ₩141,269 | +0.37% | 14.8만 |
|---|
| 2026.02.19 | ₩153,421 | ₩153,421 | ₩139,083 | ₩141,081 | -8.04% | 15만 |
|---|
| 2026.02.18 | ₩138,157 | ₩156,084 | ₩136,004 | ₩153,488 | +11.10% | 14만 |
|---|
| 2026.02.17 | ₩152,241 | ₩152,241 | ₩138,506 | ₩138,546 | -9.00% | 14.8만 |
|---|
| 2026.02.13 | ₩151,691 | ₩155,554 | ₩145,548 | ₩152,348 | +0.43% | 10.8만 |
|---|
| 2026.02.12 | ₩151,517 | ₩155,742 | ₩145,548 | ₩150,698 | -0.54% | 10만 |
|---|
| 2026.02.11 | ₩144,475 | ₩151,557 | ₩142,375 | ₩148,780 | +2.98% | 12.4만 |
|---|
| 2026.02.10 | ₩133,798 | ₩147,600 | ₩133,047 | ₩146,554 | +9.53% | 12.5만 |
|---|
| 2026.02.09 | ₩135,273 | ₩137,151 | ₩128,593 | ₩131,947 | -2.46% | 11.7만 |
|---|
| 2026.02.06 | ₩134,804 | ₩136,990 | ₩131,209 | ₩135,139 | +0.25% | 14.1만 |
|---|
| 2026.02.05 | ₩133,529 | ₩136,132 | ₩131,927 | ₩135,233 | +1.28% | 18.9만 |
|---|
| 2026.02.04 | ₩123,040 | ₩136,521 | ₩122,799 | ₩134,522 | +9.33% | 21.5만 |
|---|
| 2026.02.03 | ₩117,340 | ₩121,524 | ₩116,723 | ₩121,216 | +3.30% | 21.9만 |
|---|
| 2026.02.02 | ₩107,843 | ₩122,732 | ₩107,843 | ₩117,635 | +9.08% | 23.1만 |
|---|
| 2026.01.30 | ₩103,631 | ₩109,754 | ₩103,323 | ₩108,634 | +4.83% | 17.8만 |
|---|
| 2026.01.29 | ₩96,857 | ₩102,934 | ₩96,857 | ₩101,472 | +4.76% | 17.1만 |
|---|
| 2026.01.28 | ₩101,203 | ₩103,242 | ₩94,389 | ₩97,702 | -3.46% | 25.7만 |
|---|
| 2026.01.27 | ₩104,195 | ₩105,277 | ₩100,687 | ₩101,002 | -3.06% | 13.5만 |
|---|
| 2026.01.26 | ₩108,178 | ₩110,418 | ₩105,724 | ₩105,750 | -2.24% | 8.8만 |
|---|
| 2026.01.23 | ₩111,344 | ₩113,302 | ₩107,548 | ₩108,178 | -2.84% | 12.7만 |
|---|
| 2026.01.22 | ₩114,147 | ₩117,433 | ₩111,679 | ₩111,773 | -2.08% | 13.8만 |
|---|
| 2026.01.21 | ₩111,813 | ₩114,811 | ₩108,661 | ₩113,248 | +1.28% | 16.9만 |
|---|
| 2026.01.20 | ₩114,818 | ₩117,286 | ₩110,190 | ₩112,108 | -2.36% | 24.2만 |
|---|
| 2026.01.16 | ₩119,754 | ₩121,712 | ₩113,195 | ₩115,556 | -3.51% | 18.9만 |
|---|
| 2026.01.15 | ₩122,410 | ₩124,838 | ₩119,378 | ₩121,390 | -0.83% | 14.5만 |
|---|
| 2026.01.14 | ₩123,335 | ₩131,115 | ₩122,262 | ₩122,799 | -0.44% | 14.6만 |
|---|
| 2026.01.13 | ₩135,179 | ₩137,627 | ₩122,396 | ₩124,690 | -7.76% | 25만 |
|---|
| 2026.01.12 | ₩131,155 | ₩141,551 | ₩128,761 | ₩136,829 | +4.33% | 14.6만 |
|---|
| 2026.01.09 | ₩132,631 | ₩132,631 | ₩126,622 | ₩131,799 | -0.63% | 15.3만 |
|---|
| 2026.01.08 | ₩135,971 | ₩137,728 | ₩131,960 | ₩132,215 | -2.76% | 13.3만 |
|---|
| 2026.01.07 | ₩139,632 | ₩141,202 | ₩134,830 | ₩137,017 | -1.87% | 16.1만 |
|---|
| 2026.01.06 | ₩133,409 | ₩140,813 | ₩133,409 | ₩139,485 | +4.55% | 14.3만 |
|---|
| 2026.01.05 | ₩138,237 | ₩141,752 | ₩134,495 | ₩134,643 | -2.60% | 15.5만 |
|---|
| 2026.01.02 | ₩151,222 | ₩151,557 | ₩139,083 | ₩139,713 | -7.61% | 16만 |
|---|
| 2025.12.31 | ₩155,460 | ₩157,392 | ₩150,229 | ₩151,369 | -2.63% | 12만 |
|---|
| 2025.12.30 | ₩157,486 | ₩162,314 | ₩157,486 | ₩159,444 | +1.24% | 11.3만 |
|---|
| 2025.12.29 | ₩156,184 | ₩159,001 | ₩154,400 | ₩158,170 | +1.27% | 13.3만 |
|---|
| 2025.12.26 | ₩158,921 | ₩158,921 | ₩154,065 | ₩156,842 | -1.31% | 8.2만 |
|---|
| 2025.12.24 | ₩156,198 | ₩159,477 | ₩156,198 | ₩158,921 | +1.74% | 6.3만 |
|---|
| 2025.12.23 | ₩164,447 | ₩164,447 | ₩153,046 | ₩156,627 | -4.76% | 9만 |
|---|
| 2025.12.22 | ₩168,954 | ₩171,704 | ₩164,742 | ₩165,936 | -1.79% | 8.5만 |
|---|
| 2025.12.19 | ₩174,963 | ₩175,875 | ₩169,008 | ₩170,470 | -2.57% | 17.8만 |
|---|
| 2025.12.18 | ₩179,457 | ₩183,876 | ₩171,650 | ₩175,486 | -2.21% | 16.9만 |
|---|
| 2025.12.17 | ₩177,994 | ₩185,097 | ₩175,097 | ₩179,483 | +0.84% | 11만 |
|---|
| 2025.12.16 | ₩176,076 | ₩183,092 | ₩176,076 | ₩180,275 | +2.38% | 19.8만 |
|---|
| 2025.12.15 | ₩178,182 | ₩180,677 | ₩171,851 | ₩176,251 | -1.08% | 23만 |
|---|
| 2025.12.12 | ₩183,320 | ₩184,983 | ₩177,136 | ₩177,525 | -3.16% | 15.8만 |
|---|
| 2025.12.11 | ₩177,337 | ₩182,756 | ₩176,834 | ₩181,978 | +2.62% | 9.3만 |
|---|
| 2025.12.10 | ₩161,523 | ₩180,550 | ₩161,255 | ₩175,647 | +8.74% | 17.8만 |
|---|
| 2025.12.09 | ₩162,529 | ₩163,220 | ₩160,208 | ₩161,000 | -0.94% | 20.8만 |
|---|
| 2025.12.08 | ₩172,468 | ₩172,468 | ₩160,463 | ₩163,387 | -5.27% | 11.5만 |
|---|
| 2025.12.05 | ₩166,982 | ₩172,964 | ₩164,970 | ₩170,738 | +2.25% | 13만 |
|---|
| 2025.12.04 | ₩163,602 | ₩168,941 | ₩160,852 | ₩165,641 | +1.25% | 9.7만 |
|---|
| 2025.12.03 | ₩162,448 | ₩166,821 | ₩159,900 | ₩162,824 | +0.23% | 9.4만 |
|---|
| 2025.12.02 | ₩161,617 | ₩165,198 | ₩159,632 | ₩161,644 | +0.02% | 11.9만 |
|---|
| 2025.12.01 | ₩156,641 | ₩164,273 | ₩154,146 | ₩162,395 | +3.67% | 18.4만 |
|---|
| 2025.11.28 | ₩152,777 | ₩157,955 | ₩150,262 | ₩157,190 | +2.89% | 11.4만 |
|---|
| 2025.11.26 | ₩150,323 | ₩154,226 | ₩146,433 | ₩151,597 | +0.85% | 15.3만 |
|---|
| 2025.11.25 | ₩141,658 | ₩152,912 | ₩139,733 | ₩152,053 | +7.34% | 13.5만 |
|---|
| 2025.11.24 | ₩148,767 | ₩148,767 | ₩139,431 | ₩141,148 | -5.12% | 15.3만 |
|---|
| 2025.11.21 | ₩134,589 | ₩146,393 | ₩134,589 | ₩146,379 | +8.76% | 15.8만 |
|---|
| 2025.11.20 | ₩137,057 | ₩141,993 | ₩133,275 | ₩134,696 | -1.72% | 15.2만 |
|---|
| 2025.11.19 | ₩140,706 | ₩140,706 | ₩129,666 | ₩136,118 | -3.26% | 21.7만 |
|---|
| 2025.11.18 | ₩143,683 | ₩145,890 | ₩136,212 | ₩140,115 | -2.48% | 18.5만 |
|---|
| 2025.11.17 | ₩143,911 | ₩147,345 | ₩140,840 | ₩143,549 | -0.25% | 18.3만 |
|---|
| 2025.11.14 | ₩144,434 | ₩146,044 | ₩141,188 | ₩144,501 | +0.05% | 12.4만 |
|---|
| 2025.11.13 | ₩153,274 | ₩155,594 | ₩142,436 | ₩144,890 | -5.47% | 19.7만 |
|---|
| 2025.11.12 | ₩159,471 | ₩167,706 | ₩151,222 | ₩153,140 | -3.97% | 17만 |
|---|
| 2025.11.11 | ₩172,361 | ₩176,760 | ₩156,010 | ₩159,270 | -7.60% | 19.5만 |
|---|
| 2025.11.10 | ₩176,734 | ₩181,469 | ₩171,167 | ₩172,361 | -2.47% | 15.4만 |
|---|
| 2025.11.07 | ₩179,068 | ₩180,456 | ₩155,769 | ₩176,358 | -1.51% | 25.4만 |
|---|
| 2025.11.06 | ₩194,788 | ₩194,788 | ₩178,960 | ₩178,960 | -8.13% | 10.6만 |
|---|
| 2025.11.05 | ₩193,339 | ₩194,412 | ₩185,117 | ₩192,374 | -0.50% | 11.4만 |
|---|
| 2025.11.04 | ₩195,432 | ₩197,886 | ₩192,588 | ₩193,178 | -1.15% | 8.4만 |
|---|
| 2025.11.03 | ₩196,679 | ₩196,679 | ₩187,518 | ₩196,143 | -0.27% | 11.5만 |
|---|
| 2025.10.31 | ₩186,445 | ₩199,550 | ₩183,494 | ₩199,255 | +6.87% | 8.9만 |
|---|
| 2025.10.30 | ₩202,863 | ₩203,976 | ₩191,582 | ₩191,582 | -5.56% | 11.4만 |
|---|
| 2025.10.29 | ₩215,337 | ₩218,409 | ₩203,896 | ₩207,799 | -3.50% | 7.3만 |
|---|
| 2025.10.28 | ₩220,381 | ₩224,485 | ₩216,269 | ₩218,422 | -0.89% | 6.2만 |
|---|
| 2025.10.27 | ₩217,135 | ₩220,743 | ₩213,453 | ₩220,595 | +1.59% | 8.2만 |
|---|
| 2025.10.24 | ₩213,419 | ₩218,945 | ₩210,468 | ₩216,035 | +1.23% | 10.5만 |
|---|
| 2025.10.23 | ₩208,872 | ₩216,786 | ₩205,653 | ₩212,775 | +1.87% | 13.9만 |
|---|
| 2025.10.22 | ₩218,409 | ₩220,045 | ₩208,443 | ₩208,926 | -4.34% | 7.5만 |
|---|
| 2025.10.21 | ₩224,270 | ₩226,074 | ₩219,240 | ₩221,333 | -1.31% | 7.2만 |
|---|
| 2025.10.20 | ₩220,783 | ₩224,981 | ₩219,562 | ₩223,640 | +1.29% | 7.6만 |
|---|
| 2025.10.17 | ₩212,520 | ₩219,911 | ₩212,131 | ₩219,911 | +3.48% | 6.5만 |
|---|
| 2025.10.16 | ₩216,061 | ₩217,383 | ₩211,501 | ₩213,714 | -1.09% | 7.4만 |
|---|
| 2025.10.15 | ₩220,582 | ₩220,796 | ₩213,137 | ₩216,424 | -1.89% | 6.7만 |
|---|
| 2025.10.14 | ₩204,620 | ₩220,555 | ₩203,567 | ₩217,403 | +6.25% | 8.2만 |
|---|
| 2025.10.13 | ₩208,550 | ₩212,990 | ₩204,097 | ₩204,419 | -1.98% | 8.8만 |
|---|
| 2025.10.10 | ₩220,032 | ₩222,071 | ₩208,067 | ₩208,550 | -5.22% | 10.8만 |
|---|