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 | ₩20,029 | ₩20,089 | ₩13,174 | ₩14,915 | -25.53% | 242.5만 |
| 2026.10.08 | ₩17,525 | ₩21,836 | ₩14,540 | ₩20,591 | +17.49% | 261.4만 |
| 2026.10.07 | ₩16,950 | ₩18,248 | ₩15,979 | ₩17,686 | +4.34% | 56만 |
| 2026.10.06 | ₩15,263 | ₩17,472 | ₩14,486 | ₩17,365 | +13.77% | 42.1만 |
| 2026.10.05 | ₩15,892 | ₩17,204 | ₩14,446 | ₩15,062 | -5.22% | 56.6만 |
| 2026.10.02 | ₩14,352 | ₩17,907 | ₩14,152 | ₩16,347 | +13.90% | 138.1만 |
| 2026.10.01 | ₩14,915 | ₩14,944 | ₩13,255 | ₩13,870 | -7.00% | 44.4만 |
| 2026.09.30 | ₩14,674 | ₩15,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,754 |
| +0.55% |
| 56.8만 |
| 2026.09.29 | ₩16,669 | ₩16,669 | ₩13,911 | ₩14,634 | -12.21% | 102.6만 |
|---|
| 2026.09.28 | ₩19,400 | ₩19,400 | ₩16,508 | ₩16,829 | -13.25% | 60.7만 |
|---|
| 2026.09.25 | ₩20,926 | ₩21,114 | ₩19,440 | ₩19,614 | -6.27% | 34.5만 |
|---|
| 2026.09.24 | ₩21,180 | ₩21,595 | ₩20,096 | ₩20,926 | -1.20% | 33.4만 |
|---|
| 2026.09.23 | ₩22,426 | ₩22,961 | ₩21,047 | ₩21,194 | -5.49% | 36.3만 |
|---|
| 2026.09.22 | ₩24,474 | ₩24,621 | ₩22,359 | ₩22,841 | -6.67% | 33.3만 |
|---|
| 2026.09.21 | ₩23,256 | ₩24,501 | ₩22,164 | ₩24,113 | +3.68% | 33만 |
|---|
| 2026.09.18 | ₩23,898 | ₩24,702 | ₩22,747 | ₩23,256 | -2.69% | 46.1만 |
|---|
| 2026.09.17 | ₩25,733 | ₩27,018 | ₩23,738 | ₩24,246 | -5.78% | 30.4만 |
|---|
| 2026.09.16 | ₩25,063 | ₩27,379 | ₩25,036 | ₩25,358 | +1.18% | 41.8만 |
|---|
| 2026.09.15 | ₩26,964 | ₩27,960 | ₩24,474 | ₩24,943 | -7.50% | 28.5만 |
|---|
| 2026.09.14 | ₩29,133 | ₩29,872 | ₩27,312 | ₩27,366 | -6.07% | 21.8만 |
|---|
| 2026.09.11 | ₩28,906 | ₩30,298 | ₩27,927 | ₩28,531 | -1.30% | 21.2만 |
|---|
| 2026.09.10 | ₩27,727 | ₩30,258 | ₩27,727 | ₩28,745 | +3.67% | 30.2만 |
|---|
| 2026.09.09 | ₩30,566 | ₩30,921 | ₩27,734 | ₩28,303 | -7.40% | 30.9만 |
|---|
| 2026.09.08 | ₩33,886 | ₩33,918 | ₩30,003 | ₩30,833 | -9.01% | 20.6만 |
|---|
| 2026.09.04 | ₩35,024 | ₩36,149 | ₩33,110 | ₩34,100 | -2.64% | 21.4만 |
|---|
| 2026.09.03 | ₩38,907 | ₩38,907 | ₩31,878 | ₩34,890 | -10.32% | 34.4만 |
|---|
| 2026.09.02 | ₩32,333 | ₩39,349 | ₩32,320 | ₩38,170 | +18.05% | 35.4만 |
|---|
| 2026.09.01 | ₩35,988 | ₩36,805 | ₩30,313 | ₩31,958 | -11.20% | 32.6만 |
|---|
| 2026.08.31 | ₩33,725 | ₩36,738 | ₩33,712 | ₩36,657 | +8.69% | 34.7만 |
|---|
| 2026.08.28 | ₩29,803 | ₩34,435 | ₩29,803 | ₩34,140 | +14.56% | 29.8만 |
|---|
| 2026.08.27 | ₩34,435 | ₩34,830 | ₩29,856 | ₩30,111 | -12.56% | 32.1만 |
|---|
| 2026.08.26 | ₩35,211 | ₩35,673 | ₩33,638 | ₩34,582 | -1.79% | 19.7만 |
|---|
| 2026.08.25 | ₩30,592 | ₩35,720 | ₩30,566 | ₩35,265 | +15.27% | 38.7만 |
|---|
| 2026.08.24 | ₩30,311 | ₩31,361 | ₩29,428 | ₩30,566 | +0.84% | 35.4만 |
|---|
| 2026.08.21 | ₩35,078 | ₩35,078 | ₩30,278 | ₩30,552 | -12.90% | 35.2만 |
|---|
| 2026.08.20 | ₩33,846 | ₩36,615 | ₩33,123 | ₩35,104 | +3.72% | 48.4만 |
|---|
| 2026.08.19 | ₩37,220 | ₩39,335 | ₩33,819 | ₩34,716 | -6.73% | 29.9만 |
|---|
| 2026.08.18 | ₩39,469 | ₩39,984 | ₩37,501 | ₩37,581 | -4.78% | 16.9만 |
|---|
| 2026.08.17 | ₩45,280 | ₩45,922 | ₩37,782 | ₩40,005 | -11.65% | 33.5만 |
|---|
| 2026.08.14 | ₩48,600 | ₩49,825 | ₩45,681 | ₩46,163 | -5.01% | 21.8만 |
|---|
| 2026.08.13 | ₩45,668 | ₩49,075 | ₩45,347 | ₩48,600 | +6.42% | 25.9만 |
|---|
| 2026.08.12 | ₩45,521 | ₩46,337 | ₩44,182 | ₩44,998 | -1.15% | 19.1만 |
|---|
| 2026.08.11 | ₩47,341 | ₩48,305 | ₩44,878 | ₩45,373 | -4.16% | 22.8만 |
|---|
| 2026.08.10 | ₩49,229 | ₩49,992 | ₩46,310 | ₩47,850 | -2.80% | 19.6만 |
|---|
| 2026.08.07 | ₩53,902 | ₩56,526 | ₩48,573 | ₩49,966 | -7.30% | 35.2만 |
|---|
| 2026.08.06 | ₩57,972 | ₩60,228 | ₩57,423 | ₩59,552 | +2.73% | 18.9만 |
|---|
| 2026.08.05 | ₩60,596 | ₩61,010 | ₩57,168 | ₩58,065 | -4.18% | 13.9만 |
|---|
| 2026.08.04 | ₩59,123 | ₩60,368 | ₩56,231 | ₩60,034 | +1.54% | 15.5만 |
|---|
| 2026.08.03 | ₩55,200 | ₩60,194 | ₩55,020 | ₩60,020 | +8.73% | 13.8만 |
|---|
| 2026.07.31 | ₩52,188 | ₩54,223 | ₩51,545 | ₩53,540 | +2.59% | 13.8만 |
|---|
| 2026.07.30 | ₩54,357 | ₩56,298 | ₩51,465 | ₩52,965 | -2.56% | 18.9만 |
|---|
| 2026.07.29 | ₩57,784 | ₩58,668 | ₩54,611 | ₩56,030 | -3.04% | 20.3만 |
|---|
| 2026.07.28 | ₩54,464 | ₩59,070 | ₩54,464 | ₩58,668 | +7.72% | 20.8만 |
|---|
| 2026.07.27 | ₩50,876 | ₩54,839 | ₩50,876 | ₩52,938 | +4.05% | 24.6만 |
|---|
| 2026.07.24 | ₩49,042 | ₩51,773 | ₩48,700 | ₩50,381 | +2.73% | 14.7만 |
|---|
| 2026.07.23 | ₩52,804 | ₩52,991 | ₩48,707 | ₩49,791 | -5.70% | 21.2만 |
|---|
| 2026.07.22 | ₩51,358 | ₩53,908 | ₩50,220 | ₩53,085 | +3.36% | 17.9만 |
|---|
| 2026.07.21 | ₩51,532 | ₩52,871 | ₩48,868 | ₩50,381 | -2.23% | 16.8만 |
|---|
| 2026.07.20 | ₩51,519 | ₩53,915 | ₩50,916 | ₩52,790 | +2.47% | 18만 |
|---|
| 2026.07.17 | ₩55,843 | ₩58,333 | ₩51,826 | ₩52,616 | -5.78% | 14만 |
|---|
| 2026.07.16 | ₩53,446 | ₩59,525 | ₩53,446 | ₩55,548 | +3.93% | 25.8만 |
|---|
| 2026.07.15 | ₩56,231 | ₩58,454 | ₩53,393 | ₩53,687 | -4.52% | 22.9만 |
|---|
| 2026.07.14 | ₩53,540 | ₩58,481 | ₩52,496 | ₩57,584 | +7.55% | 29.5만 |
|---|
| 2026.07.13 | ₩49,256 | ₩53,199 | ₩49,055 | ₩50,782 | +3.10% | 28만 |
|---|
| 2026.07.10 | ₩46,458 | ₩49,912 | ₩46,458 | ₩48,453 | +4.29% | 26.1만 |
|---|
| 2026.07.09 | ₩54,036 | ₩54,036 | ₩44,684 | ₩47,221 | -12.61% | 57.1만 |
|---|
| 2026.07.08 | ₩55,669 | ₩56,794 | ₩53,862 | ₩54,718 | -1.71% | 17.9만 |
|---|
| 2026.07.07 | ₩62,738 | ₩66,116 | ₩57,008 | ₩57,075 | -9.03% | 14.3만 |
|---|
| 2026.07.06 | ₩65,590 | ₩66,152 | ₩60,917 | ₩62,872 | -4.14% | 14.4만 |
|---|
| 2026.07.02 | ₩71,360 | ₩72,030 | ₩62,203 | ₩65,483 | -8.24% | 19.6만 |
|---|
| 2026.07.01 | ₩71,615 | ₩76,495 | ₩71,066 | ₩71,307 | -0.43% | 22.1만 |
|---|
| 2026.06.30 | ₩69,968 | ₩73,308 | ₩67,953 | ₩71,106 | +1.63% | 38.9만 |
|---|
| 2026.06.29 | ₩72,525 | ₩79,366 | ₩68,937 | ₩71,708 | -1.13% | 49.6만 |
|---|
| 2026.06.26 | ₩54,116 | ₩70,798 | ₩53,928 | ₩70,784 | +30.80% | 57.4만 |
|---|
| 2026.06.25 | ₩59,418 | ₩59,418 | ₩54,089 | ₩54,424 | -8.40% | 20.3만 |
|---|
| 2026.06.24 | ₩58,855 | ₩61,513 | ₩56,546 | ₩60,623 | +3.00% | 21.2만 |
|---|
| 2026.06.23 | ₩55,040 | ₩58,909 | ₩52,911 | ₩58,574 | +6.42% | 24만 |
|---|
| 2026.06.22 | ₩54,062 | ₩57,142 | ₩53,701 | ₩54,799 | +1.36% | 33.4만 |
|---|
| 2026.06.18 | ₩57,289 | ₩59,351 | ₩54,598 | ₩54,879 | -4.21% | 86.2만 |
|---|
| 2026.06.17 | ₩61,707 | ₩62,042 | ₩57,664 | ₩57,664 | -6.55% | 33만 |
|---|
| 2026.06.16 | ₩62,765 | ₩65,978 | ₩61,044 | ₩63,367 | +0.96% | 23만 |
|---|
| 2026.06.15 | ₩62,925 | ₩64,385 | ₩58,842 | ₩62,203 | -1.15% | 24.6만 |
|---|
| 2026.06.12 | ₩55,495 | ₩63,220 | ₩54,892 | ₩62,925 | +13.39% | 22.8만 |
|---|
| 2026.06.11 | ₩57,972 | ₩60,248 | ₩54,745 | ₩55,656 | -4.00% | 17.3만 |
|---|
| 2026.06.10 | ₩56,807 | ₩59,471 | ₩55,622 | ₩57,664 | +1.51% | 23.5만 |
|---|
| 2026.06.09 | ₩56,057 | ₩58,293 | ₩54,906 | ₩56,178 | +0.21% | 20.9만 |
|---|
| 2026.06.08 | ₩57,570 | ₩58,728 | ₩56,539 | ₩56,767 | -1.40% | 22.3만 |
|---|
| 2026.06.05 | ₩62,792 | ₩63,046 | ₩58,434 | ₩58,668 | -6.57% | 18.3만 |
|---|
| 2026.06.04 | ₩65,523 | ₩66,942 | ₩58,842 | ₩62,269 | -4.97% | 25.7만 |
|---|
| 2026.06.03 | ₩66,902 | ₩69,225 | ₩62,443 | ₩64,345 | -3.82% | 24만 |
|---|
| 2026.06.02 | ₩68,682 | ₩68,977 | ₩65,938 | ₩67,906 | -1.13% | 14.4만 |
|---|
| 2026.06.01 | ₩69,941 | ₩69,941 | ₩65,750 | ₩68,736 | -1.72% | 17.1만 |
|---|
| 2026.05.29 | ₩74,359 | ₩74,359 | ₩67,411 | ₩70,356 | -5.38% | 22.7만 |
|---|
| 2026.05.28 | ₩73,301 | ₩77,827 | ₩71,441 | ₩75,671 | +3.23% | 14.5만 |
|---|
| 2026.05.27 | ₩70,945 | ₩76,167 | ₩70,945 | ₩73,288 | +3.30% | 15.8만 |
|---|
| 2026.05.26 | ₩68,642 | ₩71,601 | ₩65,777 | ₩69,754 | +1.62% | 20.2만 |
|---|
| 2026.05.22 | ₩63,809 | ₩70,369 | ₩63,341 | ₩69,995 | +9.69% | 42.8만 |
|---|
| 2026.05.21 | ₩62,925 | ₩65,523 | ₩60,743 | ₩63,836 | +1.45% | 30.5만 |
|---|
| 2026.05.20 | ₩63,608 | ₩66,768 | ₩62,015 | ₩63,059 | -0.86% | 14.6만 |
|---|
| 2026.05.19 | ₩65,965 | ₩68,013 | ₩61,988 | ₩63,582 | -3.61% | 20.3만 |
|---|
| 2026.05.18 | ₩64,318 | ₩67,772 | ₩64,278 | ₩65,309 | +1.54% | 16.6만 |
|---|
| 2026.05.15 | ₩68,870 | ₩70,128 | ₩63,267 | ₩65,295 | -5.19% | 21.2만 |
|---|
| 2026.05.14 | ₩72,712 | ₩74,078 | ₩67,558 | ₩68,455 | -5.86% | 17만 |
|---|
| 2026.05.13 | ₩67,330 | ₩72,217 | ₩66,942 | ₩69,981 | +3.94% | 20.8만 |
|---|
| 2026.05.12 | ₩72,766 | ₩76,080 | ₩66,768 | ₩67,518 | -7.21% | 20.8만 |
|---|
| 2026.05.11 | ₩82,995 | ₩84,731 | ₩74,774 | ₩75,029 | -9.60% | 18.2만 |
|---|
| 2026.05.08 | ₩81,053 | ₩84,845 | ₩76,622 | ₩83,530 | +3.06% | 21.8만 |
|---|
| 2026.05.07 | ₩73,489 | ₩83,510 | ₩72,217 | ₩81,361 | +10.71% | 29.7만 |
|---|
| 2026.05.06 | ₩83,477 | ₩86,743 | ₩74,480 | ₩74,600 | -10.63% | 24.7만 |
|---|
| 2026.05.05 | ₩85,525 | ₩88,738 | ₩82,044 | ₩84,749 | -0.91% | 26.5만 |
|---|
| 2026.05.04 | ₩102,555 | ₩105,768 | ₩86,583 | ₩86,743 | -15.42% | 33.3만 |
|---|
| 2026.05.01 | ₩113,734 | ₩120,241 | ₩97,140 | ₩100,426 | -11.70% | 36.4만 |
|---|
| 2026.04.30 | ₩117,430 | ₩127,940 | ₩117,430 | ₩122,490 | +4.31% | 17.8만 |
|---|
| 2026.04.29 | ₩133,348 | ₩135,223 | ₩119,880 | ₩120,549 | -9.60% | 14.9만 |
|---|
| 2026.04.28 | ₩137,298 | ₩137,680 | ₩130,885 | ₩132,692 | -3.35% | 15.9만 |
|---|
| 2026.04.27 | ₩139,413 | ₩141,341 | ₩131,340 | ₩133,603 | -4.17% | 14.6만 |
|---|
| 2026.04.24 | ₩150,044 | ₩160,018 | ₩136,669 | ₩137,901 | -8.09% | 28.9만 |
|---|
| 2026.04.23 | ₩154,408 | ₩155,078 | ₩150,921 | ₩153,672 | -0.48% | 12.3만 |
|---|
| 2026.04.22 | ₩155,988 | ₩156,443 | ₩150,466 | ₩154,141 | -1.18% | 10.1만 |
|---|
| 2026.04.21 | ₩155,305 | ₩159,911 | ₩153,230 | ₩156,591 | +0.83% | 16.9만 |
|---|
| 2026.04.20 | ₩144,555 | ₩156,243 | ₩144,555 | ₩155,386 | +7.49% | 18.1만 |
|---|
| 2026.04.17 | ₩143,925 | ₩144,528 | ₩140,150 | ₩143,952 | +0.02% | 11.6만 |
|---|
| 2026.04.16 | ₩129,827 | ₩143,952 | ₩129,131 | ₩143,791 | +10.76% | 10.7만 |
|---|
| 2026.04.15 | ₩124,351 | ₩128,395 | ₩124,351 | ₩128,368 | +3.23% | 8.1만 |
|---|
| 2026.04.14 | ₩129,948 | ₩130,122 | ₩123,521 | ₩124,659 | -4.07% | 9.5만 |
|---|
| 2026.04.13 | ₩122,303 | ₩130,216 | ₩120,830 | ₩130,122 | +6.39% | 9.5만 |
|---|
| 2026.04.10 | ₩125,208 | ₩128,187 | ₩122,946 | ₩122,946 | -1.81% | 6만 |
|---|
| 2026.04.09 | ₩121,286 | ₩125,141 | ₩120,482 | ₩124,619 | +2.75% | 8.9만 |
|---|
| 2026.04.08 | ₩125,851 | ₩125,851 | ₩119,860 | ₩121,714 | -3.29% | 9.4만 |
|---|
| 2026.04.07 | ₩129,934 | ₩132,438 | ₩123,254 | ₩123,990 | -4.57% | 9.2만 |
|---|
| 2026.04.06 | ₩127,605 | ₩133,884 | ₩127,190 | ₩129,024 | +1.11% | 9.3만 |
|---|
| 2026.04.02 | ₩119,907 | ₩130,684 | ₩116,680 | ₩129,546 | +8.04% | 10.4만 |
|---|
| 2026.04.01 | ₩118,795 | ₩124,084 | ₩118,795 | ₩119,907 | +0.94% | 11.4만 |
|---|
| 2026.03.31 | ₩125,597 | ₩128,522 | ₩120,536 | ₩122,116 | -2.77% | 9.9만 |
|---|
| 2026.03.30 | ₩127,739 | ₩129,714 | ₩123,903 | ₩126,962 | -0.61% | 9.1만 |
|---|
| 2026.03.27 | ₩126,119 | ₩131,159 | ₩125,088 | ₩127,471 | +1.07% | 10.1만 |
|---|
| 2026.03.26 | ₩128,448 | ₩133,161 | ₩126,910 | ₩127,324 | -0.88% | 7.9만 |
|---|
| 2026.03.25 | ₩124,285 | ₩130,644 | ₩122,169 | ₩128,850 | +3.67% | 11.3만 |
|---|
| 2026.03.24 | ₩125,222 | ₩133,750 | ₩121,875 | ₩122,343 | -2.30% | 10.3만 |
|---|
| 2026.03.23 | ₩132,706 | ₩132,706 | ₩120,482 | ₩125,489 | -5.44% | 21.7만 |
|---|
| 2026.03.20 | ₩131,876 | ₩133,824 | ₩124,740 | ₩126,440 | -4.12% | 34.6만 |
|---|
| 2026.03.19 | ₩127,404 | ₩133,549 | ₩126,681 | ₩130,296 | +2.27% | 12.9만 |
|---|
| 2026.03.18 | ₩141,663 | ₩144,206 | ₩125,704 | ₩127,337 | -10.11% | 19.1만 |
|---|
| 2026.03.17 | ₩143,430 | ₩154,971 | ₩133,884 | ₩143,256 | -0.12% | 12.2만 |
|---|
| 2026.03.16 | ₩153,230 | ₩153,431 | ₩140,304 | ₩144,220 | -5.88% | 13.4만 |
|---|
| 2026.03.13 | ₩150,218 | ₩155,305 | ₩147,420 | ₩151,342 | +0.75% | 10.2만 |
|---|
| 2026.03.12 | ₩151,182 | ₩154,636 | ₩146,697 | ₩150,111 | -0.71% | 10.3만 |
|---|
| 2026.03.11 | ₩139,306 | ₩154,603 | ₩137,693 | ₩153,177 | +9.96% | 27.5만 |
|---|
| 2026.03.10 | ₩142,560 | ₩143,959 | ₩135,223 | ₩137,820 | -3.32% | 12.4만 |
|---|
| 2026.03.09 | ₩147,366 | ₩147,935 | ₩141,696 | ₩145,652 | -1.16% | 12.6만 |
|---|
| 2026.03.06 | ₩146,831 | ₩149,843 | ₩142,439 | ₩149,053 | +1.51% | 12.7만 |
|---|
| 2026.03.05 | ₩153,953 | ₩156,243 | ₩143,082 | ₩147,219 | -4.37% | 16.6만 |
|---|
| 2026.03.04 | ₩148,986 | ₩154,757 | ₩142,948 | ₩154,516 | +3.71% | 21만 |
|---|
| 2026.03.03 | ₩135,156 | ₩151,289 | ₩130,454 | ₩146,054 | +8.06% | 13.2만 |
|---|
| 2026.03.02 | ₩125,382 | ₩136,167 | ₩124,191 | ₩135,410 | +8.00% | 16.9만 |
|---|
| 2026.02.27 | ₩115,515 | ₩132,043 | ₩115,515 | ₩128,462 | +11.21% | 37.8만 |
|---|
| 2026.02.26 | ₩122,731 | ₩126,125 | ₩119,277 | ₩121,701 | -0.84% | 17.9만 |
|---|
| 2026.02.25 | ₩123,709 | ₩123,709 | ₩114,404 | ₩121,727 | -1.60% | 24.9만 |
|---|
| 2026.02.24 | ₩124,967 | ₩130,189 | ₩119,157 | ₩126,012 | +0.84% | 17.1만 |
|---|
| 2026.02.23 | ₩138,824 | ₩140,759 | ₩133,764 | ₩133,764 | -3.65% | 13만 |
|---|
| 2026.02.20 | ₩140,484 | ₩143,390 | ₩134,861 | ₩141,007 | +0.37% | 14.8만 |
|---|
| 2026.02.19 | ₩153,137 | ₩153,137 | ₩138,824 | ₩140,819 | -8.04% | 15만 |
|---|
| 2026.02.18 | ₩137,901 | ₩155,794 | ₩135,752 | ₩153,203 | +11.10% | 14만 |
|---|
| 2026.02.17 | ₩151,958 | ₩151,958 | ₩138,249 | ₩138,289 | -9.00% | 14.8만 |
|---|
| 2026.02.13 | ₩151,409 | ₩155,265 | ₩145,278 | ₩152,065 | +0.43% | 10.8만 |
|---|
| 2026.02.12 | ₩151,235 | ₩155,453 | ₩145,278 | ₩150,419 | -0.54% | 10만 |
|---|
| 2026.02.11 | ₩144,206 | ₩151,276 | ₩142,111 | ₩148,504 | +2.98% | 12.4만 |
|---|
| 2026.02.10 | ₩133,549 | ₩147,326 | ₩132,800 | ₩146,282 | +9.53% | 12.5만 |
|---|
| 2026.02.09 | ₩135,022 | ₩136,896 | ₩128,355 | ₩131,702 | -2.46% | 11.7만 |
|---|
| 2026.02.06 | ₩134,553 | ₩136,736 | ₩130,965 | ₩134,888 | +0.25% | 14.1만 |
|---|
| 2026.02.05 | ₩133,282 | ₩135,879 | ₩131,682 | ₩134,982 | +1.28% | 18.9만 |
|---|
| 2026.02.04 | ₩122,812 | ₩136,267 | ₩122,571 | ₩134,272 | +9.33% | 21.5만 |
|---|
| 2026.02.03 | ₩117,122 | ₩121,299 | ₩116,506 | ₩120,991 | +3.30% | 21.9만 |
|---|
| 2026.02.02 | ₩107,643 | ₩122,504 | ₩107,643 | ₩117,416 | +9.08% | 23.1만 |
|---|
| 2026.01.30 | ₩103,439 | ₩109,551 | ₩103,131 | ₩108,433 | +4.83% | 17.8만 |
|---|
| 2026.01.29 | ₩96,678 | ₩102,743 | ₩96,678 | ₩101,283 | +4.76% | 17.1만 |
|---|
| 2026.01.28 | ₩101,015 | ₩103,051 | ₩94,214 | ₩97,521 | -3.46% | 25.7만 |
|---|
| 2026.01.27 | ₩104,001 | ₩105,082 | ₩100,500 | ₩100,815 | -3.06% | 13.5만 |
|---|
| 2026.01.26 | ₩107,977 | ₩110,213 | ₩105,527 | ₩105,554 | -2.24% | 8.8만 |
|---|
| 2026.01.23 | ₩111,137 | ₩113,092 | ₩107,348 | ₩107,977 | -2.84% | 12.7만 |
|---|
| 2026.01.22 | ₩113,935 | ₩117,215 | ₩111,472 | ₩111,566 | -2.08% | 13.8만 |
|---|
| 2026.01.21 | ₩111,606 | ₩114,598 | ₩108,459 | ₩113,038 | +1.28% | 16.9만 |
|---|
| 2026.01.20 | ₩114,605 | ₩117,068 | ₩109,986 | ₩111,900 | -2.36% | 24.2만 |
|---|
| 2026.01.16 | ₩119,532 | ₩121,486 | ₩112,985 | ₩115,341 | -3.51% | 18.9만 |
|---|
| 2026.01.15 | ₩122,183 | ₩124,606 | ₩119,157 | ₩121,165 | -0.83% | 14.5만 |
|---|
| 2026.01.14 | ₩123,106 | ₩130,872 | ₩122,035 | ₩122,571 | -0.44% | 14.6만 |
|---|
| 2026.01.13 | ₩134,928 | ₩137,372 | ₩122,169 | ₩124,459 | -7.76% | 25만 |
|---|
| 2026.01.12 | ₩130,912 | ₩141,288 | ₩128,522 | ₩136,575 | +4.33% | 14.6만 |
|---|
| 2026.01.09 | ₩132,384 | ₩132,384 | ₩126,386 | ₩131,554 | -0.63% | 15.3만 |
|---|
| 2026.01.08 | ₩135,718 | ₩137,472 | ₩131,715 | ₩131,969 | -2.76% | 13.3만 |
|---|
| 2026.01.07 | ₩139,373 | ₩140,940 | ₩134,580 | ₩136,763 | -1.87% | 16.1만 |
|---|
| 2026.01.06 | ₩133,161 | ₩140,551 | ₩133,161 | ₩139,226 | +4.55% | 14.3만 |
|---|
| 2026.01.05 | ₩137,981 | ₩141,489 | ₩134,245 | ₩134,393 | -2.60% | 15.5만 |
|---|
| 2026.01.02 | ₩150,941 | ₩151,276 | ₩138,824 | ₩139,454 | -7.61% | 16만 |
|---|
| 2025.12.31 | ₩155,172 | ₩157,099 | ₩149,950 | ₩151,088 | -2.63% | 12만 |
|---|
| 2025.12.30 | ₩157,193 | ₩162,013 | ₩157,193 | ₩159,148 | +1.24% | 11.3만 |
|---|
| 2025.12.29 | ₩155,895 | ₩158,706 | ₩154,114 | ₩157,876 | +1.27% | 13.3만 |
|---|
| 2025.12.26 | ₩158,626 | ₩158,626 | ₩153,779 | ₩156,551 | -1.31% | 8.2만 |
|---|
| 2025.12.24 | ₩155,908 | ₩159,181 | ₩155,908 | ₩158,626 | +1.74% | 6.3만 |
|---|
| 2025.12.23 | ₩164,142 | ₩164,142 | ₩152,762 | ₩156,336 | -4.76% | 9만 |
|---|
| 2025.12.22 | ₩168,640 | ₩171,385 | ₩164,436 | ₩165,628 | -1.79% | 8.5만 |
|---|
| 2025.12.19 | ₩174,638 | ₩175,549 | ₩168,694 | ₩170,153 | -2.57% | 17.8만 |
|---|
| 2025.12.18 | ₩179,123 | ₩183,535 | ₩171,331 | ₩175,160 | -2.21% | 16.9만 |
|---|
| 2025.12.17 | ₩177,664 | ₩184,753 | ₩174,772 | ₩179,150 | +0.84% | 11만 |
|---|
| 2025.12.16 | ₩175,750 | ₩182,752 | ₩175,750 | ₩179,940 | +2.38% | 19.8만 |
|---|
| 2025.12.15 | ₩177,852 | ₩180,342 | ₩171,532 | ₩175,924 | -1.08% | 23만 |
|---|
| 2025.12.12 | ₩182,979 | ₩184,639 | ₩176,807 | ₩177,195 | -3.16% | 15.8만 |
|---|
| 2025.12.11 | ₩177,008 | ₩182,417 | ₩176,506 | ₩181,640 | +2.62% | 9.3만 |
|---|
| 2025.12.10 | ₩161,223 | ₩180,215 | ₩160,955 | ₩175,321 | +8.74% | 17.8만 |
|---|
| 2025.12.09 | ₩162,227 | ₩162,917 | ₩159,911 | ₩160,701 | -0.94% | 20.8만 |
|---|
| 2025.12.08 | ₩172,148 | ₩172,148 | ₩160,165 | ₩163,084 | -5.27% | 11.5만 |
|---|
| 2025.12.05 | ₩166,672 | ₩172,643 | ₩164,664 | ₩170,421 | +2.25% | 13만 |
|---|
| 2025.12.04 | ₩163,298 | ₩168,627 | ₩160,554 | ₩165,333 | +1.25% | 9.7만 |
|---|
| 2025.12.03 | ₩162,147 | ₩166,512 | ₩159,603 | ₩162,522 | +0.23% | 9.4만 |
|---|
| 2025.12.02 | ₩161,317 | ₩164,892 | ₩159,335 | ₩161,344 | +0.02% | 11.9만 |
|---|
| 2025.12.01 | ₩156,350 | ₩163,968 | ₩153,859 | ₩162,093 | +3.67% | 18.4만 |
|---|
| 2025.11.28 | ₩152,494 | ₩157,662 | ₩149,984 | ₩156,899 | +2.89% | 11.4만 |
|---|
| 2025.11.26 | ₩150,044 | ₩153,940 | ₩146,161 | ₩151,316 | +0.85% | 15.3만 |
|---|
| 2025.11.25 | ₩141,395 | ₩152,628 | ₩139,474 | ₩151,771 | +7.34% | 13.5만 |
|---|
| 2025.11.24 | ₩148,491 | ₩148,491 | ₩139,172 | ₩140,886 | -5.12% | 15.3만 |
|---|
| 2025.11.21 | ₩134,339 | ₩146,121 | ₩134,339 | ₩146,108 | +8.76% | 15.8만 |
|---|
| 2025.11.20 | ₩136,803 | ₩141,730 | ₩133,027 | ₩134,446 | -1.72% | 15.2만 |
|---|
| 2025.11.19 | ₩140,444 | ₩140,444 | ₩129,426 | ₩135,865 | -3.26% | 21.7만 |
|---|
| 2025.11.18 | ₩143,417 | ₩145,619 | ₩135,959 | ₩139,855 | -2.48% | 18.5만 |
|---|
| 2025.11.17 | ₩143,644 | ₩147,072 | ₩140,578 | ₩143,283 | -0.25% | 18.3만 |
|---|
| 2025.11.14 | ₩144,166 | ₩145,773 | ₩140,926 | ₩144,233 | +0.05% | 12.4만 |
|---|
| 2025.11.13 | ₩152,989 | ₩155,305 | ₩142,171 | ₩144,621 | -5.47% | 19.7만 |
|---|
| 2025.11.12 | ₩159,175 | ₩167,395 | ₩150,941 | ₩152,855 | -3.97% | 17만 |
|---|
| 2025.11.11 | ₩172,041 | ₩176,432 | ₩155,720 | ₩158,974 | -7.60% | 19.5만 |
|---|
| 2025.11.10 | ₩176,406 | ₩181,132 | ₩170,849 | ₩172,041 | -2.47% | 15.4만 |
|---|
| 2025.11.07 | ₩178,735 | ₩180,121 | ₩155,479 | ₩176,031 | -1.51% | 25.4만 |
|---|
| 2025.11.06 | ₩194,426 | ₩194,426 | ₩178,628 | ₩178,628 | -8.13% | 10.6만 |
|---|
| 2025.11.05 | ₩192,980 | ₩194,051 | ₩184,773 | ₩192,016 | -0.50% | 11.4만 |
|---|
| 2025.11.04 | ₩195,069 | ₩197,519 | ₩192,231 | ₩192,820 | -1.15% | 8.4만 |
|---|
| 2025.11.03 | ₩196,314 | ₩196,314 | ₩187,170 | ₩195,779 | -0.27% | 11.5만 |
|---|
| 2025.10.31 | ₩186,099 | ₩199,179 | ₩183,153 | ₩198,885 | +6.87% | 8.9만 |
|---|
| 2025.10.30 | ₩202,486 | ₩203,597 | ₩191,227 | ₩191,227 | -5.56% | 11.4만 |
|---|
| 2025.10.29 | ₩214,937 | ₩218,003 | ₩203,517 | ₩207,413 | -3.50% | 7.3만 |
|---|
| 2025.10.28 | ₩219,971 | ₩224,068 | ₩215,868 | ₩218,017 | -0.89% | 6.2만 |
|---|
| 2025.10.27 | ₩216,731 | ₩220,333 | ₩213,056 | ₩220,186 | +1.59% | 8.2만 |
|---|
| 2025.10.24 | ₩213,023 | ₩218,539 | ₩210,077 | ₩215,634 | +1.23% | 10.5만 |
|---|
| 2025.10.23 | ₩208,484 | ₩216,383 | ₩205,271 | ₩212,380 | +1.87% | 13.9만 |
|---|
| 2025.10.22 | ₩218,003 | ₩219,637 | ₩208,056 | ₩208,538 | -4.34% | 7.5만 |
|---|
| 2025.10.21 | ₩223,854 | ₩225,655 | ₩218,833 | ₩220,922 | -1.31% | 7.2만 |
|---|
| 2025.10.20 | ₩220,373 | ₩224,564 | ₩219,155 | ₩223,225 | +1.29% | 7.6만 |
|---|
| 2025.10.17 | ₩212,126 | ₩219,503 | ₩211,738 | ₩219,503 | +3.48% | 6.5만 |
|---|
| 2025.10.16 | ₩215,660 | ₩216,979 | ₩211,108 | ₩213,317 | -1.09% | 7.4만 |
|---|
| 2025.10.15 | ₩220,172 | ₩220,386 | ₩212,742 | ₩216,022 | -1.89% | 6.7만 |
|---|
| 2025.10.14 | ₩204,240 | ₩220,145 | ₩203,189 | ₩216,999 | +6.25% | 8.2만 |
|---|
| 2025.10.13 | ₩208,163 | ₩212,594 | ₩203,718 | ₩204,039 | -1.98% | 8.8만 |
|---|
| 2025.10.10 | ₩219,623 | ₩221,658 | ₩207,681 | ₩208,163 | -5.22% | 10.8만 |
|---|