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 | ₩20,062 | ₩20,123 | ₩13,196 | ₩14,940 | -25.53% | 242.5만 |
| 2026.10.08 | ₩17,555 | ₩21,873 | ₩14,564 | ₩20,626 | +17.49% | 261.4만 |
| 2026.10.07 | ₩16,978 | ₩18,279 | ₩16,006 | ₩17,716 | +4.34% | 56만 |
| 2026.10.06 | ₩15,288 | ₩17,501 | ₩14,510 | ₩17,394 | +13.77% | 42.1만 |
| 2026.10.05 | ₩15,919 | ₩17,233 | ₩14,470 | ₩15,087 | -5.22% | 56.6만 |
| 2026.10.02 | ₩14,376 | ₩17,937 | ₩14,175 | ₩16,374 | +13.90% | 138.1만 |
| 2026.10.01 | ₩14,940 | ₩14,969 | ₩13,277 | ₩13,893 | -7.00% | 44.4만 |
| 2026.09.30 | ₩14,698 | ₩15,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,779 |
| +0.55% |
| 56.8만 |
| 2026.09.29 | ₩16,696 | ₩16,696 | ₩13,934 | ₩14,658 | -12.21% | 102.6만 |
|---|
| 2026.09.28 | ₩19,432 | ₩19,432 | ₩16,535 | ₩16,857 | -13.25% | 60.7만 |
|---|
| 2026.09.25 | ₩20,961 | ₩21,149 | ₩19,472 | ₩19,647 | -6.27% | 34.5만 |
|---|
| 2026.09.24 | ₩21,216 | ₩21,631 | ₩20,129 | ₩20,961 | -1.20% | 33.4만 |
|---|
| 2026.09.23 | ₩22,463 | ₩22,999 | ₩21,082 | ₩21,229 | -5.49% | 36.3만 |
|---|
| 2026.09.22 | ₩24,515 | ₩24,662 | ₩22,396 | ₩22,879 | -6.67% | 33.3만 |
|---|
| 2026.09.21 | ₩23,294 | ₩24,542 | ₩22,201 | ₩24,153 | +3.68% | 33만 |
|---|
| 2026.09.18 | ₩23,938 | ₩24,743 | ₩22,785 | ₩23,294 | -2.69% | 46.1만 |
|---|
| 2026.09.17 | ₩25,775 | ₩27,063 | ₩23,777 | ₩24,287 | -5.78% | 30.4만 |
|---|
| 2026.09.16 | ₩25,105 | ₩27,425 | ₩25,078 | ₩25,400 | +1.18% | 41.8만 |
|---|
| 2026.09.15 | ₩27,009 | ₩28,007 | ₩24,515 | ₩24,984 | -7.50% | 28.5만 |
|---|
| 2026.09.14 | ₩29,182 | ₩29,922 | ₩27,358 | ₩27,411 | -6.07% | 21.8만 |
|---|
| 2026.09.11 | ₩28,954 | ₩30,348 | ₩27,973 | ₩28,578 | -1.30% | 21.2만 |
|---|
| 2026.09.10 | ₩27,774 | ₩30,308 | ₩27,774 | ₩28,793 | +3.67% | 30.2만 |
|---|
| 2026.09.09 | ₩30,617 | ₩30,972 | ₩27,780 | ₩28,350 | -7.40% | 30.9만 |
|---|
| 2026.09.08 | ₩33,942 | ₩33,975 | ₩30,053 | ₩30,885 | -9.01% | 20.6만 |
|---|
| 2026.09.04 | ₩35,082 | ₩36,209 | ₩33,165 | ₩34,157 | -2.64% | 21.4만 |
|---|
| 2026.09.03 | ₩38,971 | ₩38,971 | ₩31,931 | ₩34,948 | -10.32% | 34.4만 |
|---|
| 2026.09.02 | ₩32,387 | ₩39,414 | ₩32,373 | ₩38,234 | +18.05% | 35.4만 |
|---|
| 2026.09.01 | ₩36,048 | ₩36,866 | ₩30,363 | ₩32,011 | -11.20% | 32.6만 |
|---|
| 2026.08.31 | ₩33,782 | ₩36,799 | ₩33,768 | ₩36,718 | +8.69% | 34.7만 |
|---|
| 2026.08.28 | ₩29,852 | ₩34,492 | ₩29,852 | ₩34,197 | +14.56% | 29.8만 |
|---|
| 2026.08.27 | ₩34,492 | ₩34,888 | ₩29,906 | ₩30,161 | -12.56% | 32.1만 |
|---|
| 2026.08.26 | ₩35,270 | ₩35,733 | ₩33,694 | ₩34,640 | -1.79% | 19.7만 |
|---|
| 2026.08.25 | ₩30,643 | ₩35,780 | ₩30,617 | ₩35,324 | +15.27% | 38.7만 |
|---|
| 2026.08.24 | ₩30,362 | ₩31,413 | ₩29,477 | ₩30,617 | +0.84% | 35.4만 |
|---|
| 2026.08.21 | ₩35,136 | ₩35,136 | ₩30,328 | ₩30,603 | -12.90% | 35.2만 |
|---|
| 2026.08.20 | ₩33,902 | ₩36,676 | ₩33,178 | ₩35,163 | +3.72% | 48.4만 |
|---|
| 2026.08.19 | ₩37,282 | ₩39,401 | ₩33,875 | ₩34,774 | -6.73% | 29.9만 |
|---|
| 2026.08.18 | ₩39,535 | ₩40,051 | ₩37,563 | ₩37,644 | -4.78% | 16.9만 |
|---|
| 2026.08.17 | ₩45,355 | ₩45,999 | ₩37,845 | ₩40,071 | -11.65% | 33.5만 |
|---|
| 2026.08.14 | ₩48,681 | ₩49,908 | ₩45,757 | ₩46,240 | -5.01% | 21.8만 |
|---|
| 2026.08.13 | ₩45,744 | ₩49,157 | ₩45,422 | ₩48,681 | +6.42% | 25.9만 |
|---|
| 2026.08.12 | ₩45,596 | ₩46,414 | ₩44,255 | ₩45,073 | -1.15% | 19.1만 |
|---|
| 2026.08.11 | ₩47,420 | ₩48,386 | ₩44,953 | ₩45,449 | -4.16% | 22.8만 |
|---|
| 2026.08.10 | ₩49,311 | ₩50,076 | ₩46,388 | ₩47,930 | -2.80% | 19.6만 |
|---|
| 2026.08.07 | ₩53,991 | ₩56,620 | ₩48,654 | ₩50,049 | -7.30% | 35.2만 |
|---|
| 2026.08.06 | ₩58,068 | ₩60,328 | ₩57,518 | ₩59,651 | +2.73% | 18.9만 |
|---|
| 2026.08.05 | ₩60,697 | ₩61,111 | ₩57,264 | ₩58,162 | -4.18% | 13.9만 |
|---|
| 2026.08.04 | ₩59,222 | ₩60,469 | ₩56,325 | ₩60,134 | +1.54% | 15.5만 |
|---|
| 2026.08.03 | ₩55,292 | ₩60,295 | ₩55,111 | ₩60,120 | +8.73% | 13.8만 |
|---|
| 2026.07.31 | ₩52,275 | ₩54,313 | ₩51,631 | ₩53,629 | +2.59% | 13.8만 |
|---|
| 2026.07.30 | ₩54,447 | ₩56,392 | ₩51,551 | ₩53,053 | -2.56% | 18.9만 |
|---|
| 2026.07.29 | ₩57,881 | ₩58,766 | ₩54,702 | ₩56,124 | -3.04% | 20.3만 |
|---|
| 2026.07.28 | ₩54,555 | ₩59,168 | ₩54,555 | ₩58,766 | +7.72% | 20.8만 |
|---|
| 2026.07.27 | ₩50,961 | ₩54,930 | ₩50,961 | ₩53,026 | +4.05% | 24.6만 |
|---|
| 2026.07.24 | ₩49,123 | ₩51,859 | ₩48,781 | ₩50,464 | +2.73% | 14.7만 |
|---|
| 2026.07.23 | ₩52,892 | ₩53,080 | ₩48,788 | ₩49,874 | -5.70% | 21.2만 |
|---|
| 2026.07.22 | ₩51,443 | ₩53,998 | ₩50,304 | ₩53,173 | +3.36% | 17.9만 |
|---|
| 2026.07.21 | ₩51,618 | ₩52,959 | ₩48,949 | ₩50,464 | -2.23% | 16.8만 |
|---|
| 2026.07.20 | ₩51,604 | ₩54,005 | ₩51,001 | ₩52,878 | +2.47% | 18만 |
|---|
| 2026.07.17 | ₩55,936 | ₩58,430 | ₩51,913 | ₩52,704 | -5.78% | 14만 |
|---|
| 2026.07.16 | ₩53,536 | ₩59,624 | ₩53,536 | ₩55,641 | +3.93% | 25.8만 |
|---|
| 2026.07.15 | ₩56,325 | ₩58,551 | ₩53,482 | ₩53,777 | -4.52% | 22.9만 |
|---|
| 2026.07.14 | ₩53,629 | ₩58,578 | ₩52,583 | ₩57,679 | +7.55% | 29.5만 |
|---|
| 2026.07.13 | ₩49,338 | ₩53,287 | ₩49,137 | ₩50,867 | +3.10% | 28만 |
|---|
| 2026.07.10 | ₩46,535 | ₩49,995 | ₩46,535 | ₩48,533 | +4.29% | 26.1만 |
|---|
| 2026.07.09 | ₩54,126 | ₩54,126 | ₩44,758 | ₩47,300 | -12.61% | 57.1만 |
|---|
| 2026.07.08 | ₩55,762 | ₩56,888 | ₩53,951 | ₩54,810 | -1.71% | 17.9만 |
|---|
| 2026.07.07 | ₩62,843 | ₩66,226 | ₩57,103 | ₩57,170 | -9.03% | 14.3만 |
|---|
| 2026.07.06 | ₩65,699 | ₩66,262 | ₩61,019 | ₩62,977 | -4.14% | 14.4만 |
|---|
| 2026.07.02 | ₩71,479 | ₩72,150 | ₩62,306 | ₩65,592 | -8.24% | 19.6만 |
|---|
| 2026.07.01 | ₩71,734 | ₩76,622 | ₩71,184 | ₩71,425 | -0.43% | 22.1만 |
|---|
| 2026.06.30 | ₩70,084 | ₩73,430 | ₩68,066 | ₩71,224 | +1.63% | 38.9만 |
|---|
| 2026.06.29 | ₩72,646 | ₩79,499 | ₩69,052 | ₩71,828 | -1.13% | 49.6만 |
|---|
| 2026.06.26 | ₩54,206 | ₩70,916 | ₩54,018 | ₩70,902 | +30.80% | 57.4만 |
|---|
| 2026.06.25 | ₩59,517 | ₩59,517 | ₩54,179 | ₩54,514 | -8.40% | 20.3만 |
|---|
| 2026.06.24 | ₩58,953 | ₩61,615 | ₩56,640 | ₩60,724 | +3.00% | 21.2만 |
|---|
| 2026.06.23 | ₩55,131 | ₩59,007 | ₩52,999 | ₩58,672 | +6.42% | 24만 |
|---|
| 2026.06.22 | ₩54,152 | ₩57,237 | ₩53,790 | ₩54,890 | +1.36% | 33.4만 |
|---|
| 2026.06.18 | ₩57,384 | ₩59,450 | ₩54,689 | ₩54,970 | -4.21% | 86.2만 |
|---|
| 2026.06.17 | ₩61,810 | ₩62,145 | ₩57,760 | ₩57,760 | -6.55% | 33만 |
|---|
| 2026.06.16 | ₩62,869 | ₩66,088 | ₩61,146 | ₩63,473 | +0.96% | 23만 |
|---|
| 2026.06.15 | ₩63,030 | ₩64,492 | ₩58,940 | ₩62,306 | -1.15% | 24.6만 |
|---|
| 2026.06.12 | ₩55,587 | ₩63,325 | ₩54,984 | ₩63,030 | +13.39% | 22.8만 |
|---|
| 2026.06.11 | ₩58,068 | ₩60,348 | ₩54,836 | ₩55,748 | -4.00% | 17.3만 |
|---|
| 2026.06.10 | ₩56,902 | ₩59,570 | ₩55,715 | ₩57,760 | +1.51% | 23.5만 |
|---|
| 2026.06.09 | ₩56,151 | ₩58,390 | ₩54,997 | ₩56,271 | +0.21% | 20.9만 |
|---|
| 2026.06.08 | ₩57,666 | ₩58,826 | ₩56,633 | ₩56,861 | -1.40% | 22.3만 |
|---|
| 2026.06.05 | ₩62,896 | ₩63,151 | ₩58,531 | ₩58,766 | -6.57% | 18.3만 |
|---|
| 2026.06.04 | ₩65,632 | ₩67,054 | ₩58,940 | ₩62,373 | -4.97% | 25.7만 |
|---|
| 2026.06.03 | ₩67,013 | ₩69,340 | ₩62,548 | ₩64,452 | -3.82% | 24만 |
|---|
| 2026.06.02 | ₩68,797 | ₩69,092 | ₩66,048 | ₩68,019 | -1.13% | 14.4만 |
|---|
| 2026.06.01 | ₩70,057 | ₩70,057 | ₩65,860 | ₩68,851 | -1.72% | 17.1만 |
|---|
| 2026.05.29 | ₩74,483 | ₩74,483 | ₩67,523 | ₩70,473 | -5.38% | 22.7만 |
|---|
| 2026.05.28 | ₩73,424 | ₩77,956 | ₩71,559 | ₩75,797 | +3.23% | 14.5만 |
|---|
| 2026.05.27 | ₩71,063 | ₩76,293 | ₩71,063 | ₩73,410 | +3.30% | 15.8만 |
|---|
| 2026.05.26 | ₩68,757 | ₩71,720 | ₩65,887 | ₩69,870 | +1.62% | 20.2만 |
|---|
| 2026.05.22 | ₩63,915 | ₩70,487 | ₩63,446 | ₩70,111 | +9.69% | 42.8만 |
|---|
| 2026.05.21 | ₩63,030 | ₩65,632 | ₩60,844 | ₩63,942 | +1.45% | 30.5만 |
|---|
| 2026.05.20 | ₩63,714 | ₩66,879 | ₩62,118 | ₩63,164 | -0.86% | 14.6만 |
|---|
| 2026.05.19 | ₩66,075 | ₩68,126 | ₩62,092 | ₩63,687 | -3.61% | 20.3만 |
|---|
| 2026.05.18 | ₩64,425 | ₩67,885 | ₩64,385 | ₩65,417 | +1.54% | 16.6만 |
|---|
| 2026.05.15 | ₩68,985 | ₩70,245 | ₩63,372 | ₩65,404 | -5.19% | 21.2만 |
|---|
| 2026.05.14 | ₩72,834 | ₩74,201 | ₩67,670 | ₩68,569 | -5.86% | 17만 |
|---|
| 2026.05.13 | ₩67,442 | ₩72,337 | ₩67,054 | ₩70,098 | +3.94% | 20.8만 |
|---|
| 2026.05.12 | ₩72,887 | ₩76,206 | ₩66,879 | ₩67,630 | -7.21% | 20.8만 |
|---|
| 2026.05.11 | ₩83,133 | ₩84,872 | ₩74,899 | ₩75,154 | -9.60% | 18.2만 |
|---|
| 2026.05.08 | ₩81,188 | ₩84,986 | ₩76,749 | ₩83,669 | +3.06% | 21.8만 |
|---|
| 2026.05.07 | ₩73,611 | ₩83,649 | ₩72,337 | ₩81,497 | +10.71% | 29.7만 |
|---|
| 2026.05.06 | ₩83,616 | ₩86,888 | ₩74,604 | ₩74,724 | -10.63% | 24.7만 |
|---|
| 2026.05.05 | ₩85,668 | ₩88,886 | ₩82,181 | ₩84,890 | -0.91% | 26.5만 |
|---|
| 2026.05.04 | ₩102,726 | ₩105,945 | ₩86,727 | ₩86,888 | -15.42% | 33.3만 |
|---|
| 2026.05.01 | ₩113,924 | ₩120,441 | ₩97,301 | ₩100,594 | -11.70% | 36.4만 |
|---|
| 2026.04.30 | ₩117,625 | ₩128,153 | ₩117,625 | ₩122,694 | +4.31% | 17.8만 |
|---|
| 2026.04.29 | ₩133,571 | ₩135,448 | ₩120,079 | ₩120,750 | -9.60% | 14.9만 |
|---|
| 2026.04.28 | ₩137,527 | ₩137,909 | ₩131,103 | ₩132,913 | -3.35% | 15.9만 |
|---|
| 2026.04.27 | ₩139,646 | ₩141,577 | ₩131,559 | ₩133,825 | -4.17% | 14.6만 |
|---|
| 2026.04.24 | ₩150,294 | ₩160,285 | ₩136,896 | ₩138,130 | -8.09% | 28.9만 |
|---|
| 2026.04.23 | ₩154,666 | ₩155,336 | ₩151,172 | ₩153,928 | -0.48% | 12.3만 |
|---|
| 2026.04.22 | ₩156,248 | ₩156,704 | ₩150,716 | ₩154,397 | -1.18% | 10.1만 |
|---|
| 2026.04.21 | ₩155,564 | ₩160,177 | ₩153,485 | ₩156,852 | +0.83% | 16.9만 |
|---|
| 2026.04.20 | ₩144,795 | ₩156,503 | ₩144,795 | ₩155,645 | +7.49% | 18.1만 |
|---|
| 2026.04.17 | ₩144,165 | ₩144,769 | ₩140,383 | ₩144,192 | +0.02% | 11.6만 |
|---|
| 2026.04.16 | ₩130,044 | ₩144,192 | ₩129,346 | ₩144,031 | +10.76% | 10.7만 |
|---|
| 2026.04.15 | ₩124,559 | ₩128,609 | ₩124,559 | ₩128,582 | +3.23% | 8.1만 |
|---|
| 2026.04.14 | ₩130,164 | ₩130,339 | ₩123,727 | ₩124,867 | -4.07% | 9.5만 |
|---|
| 2026.04.13 | ₩122,507 | ₩130,432 | ₩121,032 | ₩130,339 | +6.39% | 9.5만 |
|---|
| 2026.04.10 | ₩125,417 | ₩128,401 | ₩123,150 | ₩123,150 | -1.81% | 6만 |
|---|
| 2026.04.09 | ₩121,488 | ₩125,350 | ₩120,683 | ₩124,827 | +2.75% | 8.9만 |
|---|
| 2026.04.08 | ₩126,061 | ₩126,061 | ₩120,059 | ₩121,917 | -3.29% | 9.4만 |
|---|
| 2026.04.07 | ₩130,151 | ₩132,659 | ₩123,459 | ₩124,196 | -4.57% | 9.2만 |
|---|
| 2026.04.06 | ₩127,817 | ₩134,107 | ₩127,402 | ₩129,239 | +1.11% | 9.3만 |
|---|
| 2026.04.02 | ₩120,106 | ₩130,902 | ₩116,874 | ₩129,762 | +8.04% | 10.4만 |
|---|
| 2026.04.01 | ₩118,993 | ₩124,290 | ₩118,993 | ₩120,106 | +0.94% | 11.4만 |
|---|
| 2026.03.31 | ₩125,806 | ₩128,736 | ₩120,737 | ₩122,319 | -2.77% | 9.9만 |
|---|
| 2026.03.30 | ₩127,951 | ₩129,930 | ₩124,109 | ₩127,174 | -0.61% | 9.1만 |
|---|
| 2026.03.27 | ₩126,329 | ₩131,378 | ₩125,296 | ₩127,683 | +1.07% | 10.1만 |
|---|
| 2026.03.26 | ₩128,662 | ₩133,383 | ₩127,121 | ₩127,536 | -0.88% | 7.9만 |
|---|
| 2026.03.25 | ₩124,492 | ₩130,862 | ₩122,373 | ₩129,065 | +3.67% | 11.3만 |
|---|
| 2026.03.24 | ₩125,430 | ₩133,973 | ₩122,078 | ₩122,547 | -2.30% | 10.3만 |
|---|
| 2026.03.23 | ₩132,927 | ₩132,927 | ₩120,683 | ₩125,698 | -5.44% | 21.7만 |
|---|
| 2026.03.20 | ₩132,095 | ₩134,047 | ₩124,947 | ₩126,651 | -4.12% | 34.6만 |
|---|
| 2026.03.19 | ₩127,616 | ₩133,772 | ₩126,892 | ₩130,513 | +2.27% | 12.9만 |
|---|
| 2026.03.18 | ₩141,899 | ₩144,447 | ₩125,913 | ₩127,549 | -10.11% | 19.1만 |
|---|
| 2026.03.17 | ₩143,669 | ₩155,229 | ₩134,107 | ₩143,494 | -0.12% | 12.2만 |
|---|
| 2026.03.16 | ₩153,485 | ₩153,687 | ₩140,537 | ₩144,460 | -5.88% | 13.4만 |
|---|
| 2026.03.13 | ₩150,468 | ₩155,564 | ₩147,665 | ₩151,595 | +0.75% | 10.2만 |
|---|
| 2026.03.12 | ₩151,434 | ₩154,894 | ₩146,941 | ₩150,361 | -0.71% | 10.3만 |
|---|
| 2026.03.11 | ₩139,538 | ₩154,860 | ₩137,922 | ₩153,432 | +9.96% | 27.5만 |
|---|
| 2026.03.10 | ₩142,797 | ₩144,199 | ₩135,448 | ₩138,050 | -3.32% | 12.4만 |
|---|
| 2026.03.09 | ₩147,612 | ₩148,182 | ₩141,932 | ₩145,895 | -1.16% | 12.6만 |
|---|
| 2026.03.06 | ₩147,075 | ₩150,093 | ₩142,676 | ₩149,301 | +1.51% | 12.7만 |
|---|
| 2026.03.05 | ₩154,210 | ₩156,503 | ₩143,320 | ₩147,464 | -4.37% | 16.6만 |
|---|
| 2026.03.04 | ₩149,234 | ₩155,014 | ₩143,186 | ₩154,773 | +3.71% | 21만 |
|---|
| 2026.03.03 | ₩135,381 | ₩151,541 | ₩130,671 | ₩146,297 | +8.06% | 13.2만 |
|---|
| 2026.03.02 | ₩125,591 | ₩136,394 | ₩124,398 | ₩135,636 | +8.00% | 16.9만 |
|---|
| 2026.02.27 | ₩115,708 | ₩132,263 | ₩115,708 | ₩128,676 | +11.21% | 37.8만 |
|---|
| 2026.02.26 | ₩122,936 | ₩126,336 | ₩119,476 | ₩121,903 | -0.84% | 17.9만 |
|---|
| 2026.02.25 | ₩123,915 | ₩123,915 | ₩114,594 | ₩121,930 | -1.60% | 24.9만 |
|---|
| 2026.02.24 | ₩125,175 | ₩130,406 | ₩119,355 | ₩126,222 | +0.84% | 17.1만 |
|---|
| 2026.02.23 | ₩139,056 | ₩140,993 | ₩133,986 | ₩133,986 | -3.65% | 13만 |
|---|
| 2026.02.20 | ₩140,718 | ₩143,629 | ₩135,086 | ₩141,241 | +0.37% | 14.8만 |
|---|
| 2026.02.19 | ₩153,392 | ₩153,392 | ₩139,056 | ₩141,054 | -8.04% | 15만 |
|---|
| 2026.02.18 | ₩138,130 | ₩156,054 | ₩135,978 | ₩153,459 | +11.10% | 14만 |
|---|
| 2026.02.17 | ₩152,211 | ₩152,211 | ₩138,479 | ₩138,519 | -9.00% | 14.8만 |
|---|
| 2026.02.13 | ₩151,662 | ₩155,524 | ₩145,520 | ₩152,319 | +0.43% | 10.8만 |
|---|
| 2026.02.12 | ₩151,487 | ₩155,712 | ₩145,520 | ₩150,669 | -0.54% | 10만 |
|---|
| 2026.02.11 | ₩144,447 | ₩151,527 | ₩142,348 | ₩148,751 | +2.98% | 12.4만 |
|---|
| 2026.02.10 | ₩133,772 | ₩147,571 | ₩133,021 | ₩146,525 | +9.53% | 12.5만 |
|---|
| 2026.02.09 | ₩135,247 | ₩137,124 | ₩128,568 | ₩131,921 | -2.46% | 11.7만 |
|---|
| 2026.02.06 | ₩134,778 | ₩136,963 | ₩131,183 | ₩135,113 | +0.25% | 14.1만 |
|---|
| 2026.02.05 | ₩133,504 | ₩136,105 | ₩131,901 | ₩135,207 | +1.28% | 18.9만 |
|---|
| 2026.02.04 | ₩123,016 | ₩136,494 | ₩122,775 | ₩134,496 | +9.33% | 21.5만 |
|---|
| 2026.02.03 | ₩117,317 | ₩121,501 | ₩116,700 | ₩121,192 | +3.30% | 21.9만 |
|---|
| 2026.02.02 | ₩107,822 | ₩122,708 | ₩107,822 | ₩117,612 | +9.08% | 23.1만 |
|---|
| 2026.01.30 | ₩103,611 | ₩109,733 | ₩103,303 | ₩108,613 | +4.83% | 17.8만 |
|---|
| 2026.01.29 | ₩96,839 | ₩102,914 | ₩96,839 | ₩101,452 | +4.76% | 17.1만 |
|---|
| 2026.01.28 | ₩101,184 | ₩103,222 | ₩94,371 | ₩97,684 | -3.46% | 25.7만 |
|---|
| 2026.01.27 | ₩104,174 | ₩105,257 | ₩100,667 | ₩100,983 | -3.06% | 13.5만 |
|---|
| 2026.01.26 | ₩108,157 | ₩110,397 | ₩105,703 | ₩105,730 | -2.24% | 8.8만 |
|---|
| 2026.01.23 | ₩111,322 | ₩113,280 | ₩107,527 | ₩108,157 | -2.84% | 12.7만 |
|---|
| 2026.01.22 | ₩114,125 | ₩117,411 | ₩111,657 | ₩111,751 | -2.08% | 13.8만 |
|---|
| 2026.01.21 | ₩111,792 | ₩114,789 | ₩108,640 | ₩113,227 | +1.28% | 16.9만 |
|---|
| 2026.01.20 | ₩114,796 | ₩117,263 | ₩110,169 | ₩112,087 | -2.36% | 24.2만 |
|---|
| 2026.01.16 | ₩119,731 | ₩121,689 | ₩113,173 | ₩115,533 | -3.51% | 18.9만 |
|---|
| 2026.01.15 | ₩122,386 | ₩124,813 | ₩119,355 | ₩121,367 | -0.83% | 14.5만 |
|---|
| 2026.01.14 | ₩123,311 | ₩131,090 | ₩122,239 | ₩122,775 | -0.44% | 14.6만 |
|---|
| 2026.01.13 | ₩135,153 | ₩137,600 | ₩122,373 | ₩124,666 | -7.76% | 25만 |
|---|
| 2026.01.12 | ₩131,130 | ₩141,523 | ₩128,736 | ₩136,803 | +4.33% | 14.6만 |
|---|
| 2026.01.09 | ₩132,605 | ₩132,605 | ₩126,597 | ₩131,774 | -0.63% | 15.3만 |
|---|
| 2026.01.08 | ₩135,944 | ₩137,701 | ₩131,934 | ₩132,189 | -2.76% | 13.3만 |
|---|
| 2026.01.07 | ₩139,605 | ₩141,174 | ₩134,804 | ₩136,990 | -1.87% | 16.1만 |
|---|
| 2026.01.06 | ₩133,383 | ₩140,786 | ₩133,383 | ₩139,458 | +4.55% | 14.3만 |
|---|
| 2026.01.05 | ₩138,211 | ₩141,724 | ₩134,469 | ₩134,617 | -2.60% | 15.5만 |
|---|
| 2026.01.02 | ₩151,192 | ₩151,527 | ₩139,056 | ₩139,686 | -7.61% | 16만 |
|---|
| 2025.12.31 | ₩155,430 | ₩157,361 | ₩150,200 | ₩151,340 | -2.63% | 12만 |
|---|
| 2025.12.30 | ₩157,455 | ₩162,283 | ₩157,455 | ₩159,413 | +1.24% | 11.3만 |
|---|
| 2025.12.29 | ₩156,154 | ₩158,970 | ₩154,371 | ₩158,139 | +1.27% | 13.3만 |
|---|
| 2025.12.26 | ₩158,890 | ₩158,890 | ₩154,035 | ₩156,811 | -1.31% | 8.2만 |
|---|
| 2025.12.24 | ₩156,168 | ₩159,447 | ₩156,168 | ₩158,890 | +1.74% | 6.3만 |
|---|
| 2025.12.23 | ₩164,415 | ₩164,415 | ₩153,016 | ₩156,597 | -4.76% | 9만 |
|---|
| 2025.12.22 | ₩168,921 | ₩171,670 | ₩164,710 | ₩165,904 | -1.79% | 8.5만 |
|---|
| 2025.12.19 | ₩174,929 | ₩175,841 | ₩168,975 | ₩170,437 | -2.57% | 17.8만 |
|---|
| 2025.12.18 | ₩179,422 | ₩183,841 | ₩171,617 | ₩175,452 | -2.21% | 16.9만 |
|---|
| 2025.12.17 | ₩177,960 | ₩185,061 | ₩175,063 | ₩179,449 | +0.84% | 11만 |
|---|
| 2025.12.16 | ₩176,042 | ₩183,056 | ₩176,042 | ₩180,240 | +2.38% | 19.8만 |
|---|
| 2025.12.15 | ₩178,148 | ₩180,642 | ₩171,818 | ₩176,217 | -1.08% | 23만 |
|---|
| 2025.12.12 | ₩183,284 | ₩184,947 | ₩177,102 | ₩177,491 | -3.16% | 15.8만 |
|---|
| 2025.12.11 | ₩177,303 | ₩182,721 | ₩176,800 | ₩181,943 | +2.62% | 9.3만 |
|---|
| 2025.12.10 | ₩161,492 | ₩180,515 | ₩161,223 | ₩175,613 | +8.74% | 17.8만 |
|---|
| 2025.12.09 | ₩162,497 | ₩163,188 | ₩160,177 | ₩160,969 | -0.94% | 20.8만 |
|---|
| 2025.12.08 | ₩172,435 | ₩172,435 | ₩160,432 | ₩163,356 | -5.27% | 11.5만 |
|---|
| 2025.12.05 | ₩166,950 | ₩172,931 | ₩164,938 | ₩170,705 | +2.25% | 13만 |
|---|
| 2025.12.04 | ₩163,570 | ₩168,908 | ₩160,821 | ₩165,609 | +1.25% | 9.7만 |
|---|
| 2025.12.03 | ₩162,417 | ₩166,789 | ₩159,869 | ₩162,792 | +0.23% | 9.4만 |
|---|
| 2025.12.02 | ₩161,586 | ₩165,166 | ₩159,601 | ₩161,612 | +0.02% | 11.9만 |
|---|
| 2025.12.01 | ₩156,610 | ₩164,241 | ₩154,116 | ₩162,363 | +3.67% | 18.4만 |
|---|
| 2025.11.28 | ₩152,748 | ₩157,924 | ₩150,233 | ₩157,160 | +2.89% | 11.4만 |
|---|
| 2025.11.26 | ₩150,294 | ₩154,196 | ₩146,405 | ₩151,568 | +0.85% | 15.3만 |
|---|
| 2025.11.25 | ₩141,630 | ₩152,882 | ₩139,706 | ₩152,024 | +7.34% | 13.5만 |
|---|
| 2025.11.24 | ₩148,738 | ₩148,738 | ₩139,404 | ₩141,121 | -5.12% | 15.3만 |
|---|
| 2025.11.21 | ₩134,563 | ₩146,364 | ₩134,563 | ₩146,351 | +8.76% | 15.8만 |
|---|
| 2025.11.20 | ₩137,031 | ₩141,966 | ₩133,249 | ₩134,670 | -1.72% | 15.2만 |
|---|
| 2025.11.19 | ₩140,678 | ₩140,678 | ₩129,641 | ₩136,092 | -3.26% | 21.7만 |
|---|
| 2025.11.18 | ₩143,655 | ₩145,861 | ₩136,186 | ₩140,088 | -2.48% | 18.5만 |
|---|
| 2025.11.17 | ₩143,883 | ₩147,317 | ₩140,812 | ₩143,521 | -0.25% | 18.3만 |
|---|
| 2025.11.14 | ₩144,406 | ₩146,016 | ₩141,161 | ₩144,473 | +0.05% | 12.4만 |
|---|
| 2025.11.13 | ₩153,244 | ₩155,564 | ₩142,408 | ₩144,862 | -5.47% | 19.7만 |
|---|
| 2025.11.12 | ₩159,440 | ₩167,674 | ₩151,192 | ₩153,110 | -3.97% | 17만 |
|---|
| 2025.11.11 | ₩172,327 | ₩176,726 | ₩155,980 | ₩159,239 | -7.60% | 19.5만 |
|---|
| 2025.11.10 | ₩176,699 | ₩181,433 | ₩171,134 | ₩172,327 | -2.47% | 15.4만 |
|---|
| 2025.11.07 | ₩179,033 | ₩180,421 | ₩155,738 | ₩176,324 | -1.51% | 25.4만 |
|---|
| 2025.11.06 | ₩194,750 | ₩194,750 | ₩178,926 | ₩178,926 | -8.13% | 10.6만 |
|---|
| 2025.11.05 | ₩193,302 | ₩194,375 | ₩185,081 | ₩192,336 | -0.50% | 11.4만 |
|---|
| 2025.11.04 | ₩195,394 | ₩197,848 | ₩192,551 | ₩193,141 | -1.15% | 8.4만 |
|---|
| 2025.11.03 | ₩196,641 | ₩196,641 | ₩187,482 | ₩196,105 | -0.27% | 11.5만 |
|---|
| 2025.10.31 | ₩186,409 | ₩199,511 | ₩183,458 | ₩199,216 | +6.87% | 8.9만 |
|---|
| 2025.10.30 | ₩202,823 | ₩203,937 | ₩191,545 | ₩191,545 | -5.56% | 11.4만 |
|---|
| 2025.10.29 | ₩215,295 | ₩218,366 | ₩203,856 | ₩207,759 | -3.50% | 7.3만 |
|---|
| 2025.10.28 | ₩220,338 | ₩224,441 | ₩216,227 | ₩218,380 | -0.89% | 6.2만 |
|---|
| 2025.10.27 | ₩217,092 | ₩220,700 | ₩213,411 | ₩220,552 | +1.59% | 8.2만 |
|---|
| 2025.10.24 | ₩213,378 | ₩218,903 | ₩210,427 | ₩215,993 | +1.23% | 10.5만 |
|---|
| 2025.10.23 | ₩208,831 | ₩216,744 | ₩205,613 | ₩212,734 | +1.87% | 13.9만 |
|---|
| 2025.10.22 | ₩218,366 | ₩220,003 | ₩208,402 | ₩208,885 | -4.34% | 7.5만 |
|---|
| 2025.10.21 | ₩224,227 | ₩226,031 | ₩219,198 | ₩221,290 | -1.31% | 7.2만 |
|---|
| 2025.10.20 | ₩220,740 | ₩224,938 | ₩219,520 | ₩223,597 | +1.29% | 7.6만 |
|---|
| 2025.10.17 | ₩212,479 | ₩219,868 | ₩212,090 | ₩219,868 | +3.48% | 6.5만 |
|---|
| 2025.10.16 | ₩216,020 | ₩217,341 | ₩211,460 | ₩213,673 | -1.09% | 7.4만 |
|---|
| 2025.10.15 | ₩220,539 | ₩220,754 | ₩213,096 | ₩216,382 | -1.89% | 6.7만 |
|---|
| 2025.10.14 | ₩204,580 | ₩220,512 | ₩203,527 | ₩217,361 | +6.25% | 8.2만 |
|---|
| 2025.10.13 | ₩208,510 | ₩212,948 | ₩204,057 | ₩204,379 | -1.98% | 8.8만 |
|---|
| 2025.10.10 | ₩219,989 | ₩222,028 | ₩208,027 | ₩208,510 | -5.22% | 10.8만 |
|---|