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 | ₩20,070 | ₩20,131 | ₩13,201 | ₩14,945 | -25.53% | 242.5만 |
| 2026.10.08 | ₩17,561 | ₩21,881 | ₩14,570 | ₩20,634 | +17.49% | 261.4만 |
| 2026.10.07 | ₩16,985 | ₩18,286 | ₩16,012 | ₩17,722 | +4.34% | 56만 |
| 2026.10.06 | ₩15,294 | ₩17,508 | ₩14,516 | ₩17,400 | +13.77% | 42.1만 |
| 2026.10.05 | ₩15,925 | ₩17,239 | ₩14,476 | ₩15,093 | -5.22% | 56.6만 |
| 2026.10.02 | ₩14,382 | ₩17,944 | ₩14,181 | ₩16,381 | +13.90% | 138.1만 |
| 2026.10.01 | ₩14,945 | ₩14,975 | ₩13,282 | ₩13,899 | -7.00% | 44.4만 |
| 2026.09.30 | ₩14,704 | ₩15,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,784 |
| +0.55% |
| 56.8만 |
| 2026.09.29 | ₩16,703 | ₩16,703 | ₩13,939 | ₩14,664 | -12.21% | 102.6만 |
|---|
| 2026.09.28 | ₩19,440 | ₩19,440 | ₩16,542 | ₩16,864 | -13.25% | 60.7만 |
|---|
| 2026.09.25 | ₩20,969 | ₩21,157 | ₩19,480 | ₩19,654 | -6.27% | 34.5만 |
|---|
| 2026.09.24 | ₩21,224 | ₩21,640 | ₩20,137 | ₩20,969 | -1.20% | 33.4만 |
|---|
| 2026.09.23 | ₩22,472 | ₩23,008 | ₩21,090 | ₩21,237 | -5.49% | 36.3만 |
|---|
| 2026.09.22 | ₩24,524 | ₩24,672 | ₩22,405 | ₩22,888 | -6.67% | 33.3만 |
|---|
| 2026.09.21 | ₩23,303 | ₩24,551 | ₩22,210 | ₩24,162 | +3.68% | 33만 |
|---|
| 2026.09.18 | ₩23,947 | ₩24,752 | ₩22,794 | ₩23,303 | -2.69% | 46.1만 |
|---|
| 2026.09.17 | ₩25,785 | ₩27,073 | ₩23,786 | ₩24,296 | -5.78% | 30.4만 |
|---|
| 2026.09.16 | ₩25,115 | ₩27,436 | ₩25,088 | ₩25,410 | +1.18% | 41.8만 |
|---|
| 2026.09.15 | ₩27,020 | ₩28,018 | ₩24,524 | ₩24,994 | -7.50% | 28.5만 |
|---|
| 2026.09.14 | ₩29,193 | ₩29,934 | ₩27,368 | ₩27,422 | -6.07% | 21.8만 |
|---|
| 2026.09.11 | ₩28,965 | ₩30,360 | ₩27,984 | ₩28,589 | -1.30% | 21.2만 |
|---|
| 2026.09.10 | ₩27,784 | ₩30,320 | ₩27,784 | ₩28,804 | +3.67% | 30.2만 |
|---|
| 2026.09.09 | ₩30,628 | ₩30,984 | ₩27,791 | ₩28,361 | -7.40% | 30.9만 |
|---|
| 2026.09.08 | ₩33,956 | ₩33,988 | ₩30,065 | ₩30,897 | -9.01% | 20.6만 |
|---|
| 2026.09.04 | ₩35,096 | ₩36,223 | ₩33,178 | ₩34,170 | -2.64% | 21.4만 |
|---|
| 2026.09.03 | ₩38,987 | ₩38,987 | ₩31,943 | ₩34,962 | -10.32% | 34.4만 |
|---|
| 2026.09.02 | ₩32,399 | ₩39,429 | ₩32,386 | ₩38,249 | +18.05% | 35.4만 |
|---|
| 2026.09.01 | ₩36,062 | ₩36,880 | ₩30,375 | ₩32,024 | -11.20% | 32.6만 |
|---|
| 2026.08.31 | ₩33,795 | ₩36,813 | ₩33,781 | ₩36,733 | +8.69% | 34.7만 |
|---|
| 2026.08.28 | ₩29,864 | ₩34,506 | ₩29,864 | ₩34,211 | +14.56% | 29.8만 |
|---|
| 2026.08.27 | ₩34,506 | ₩34,901 | ₩29,917 | ₩30,172 | -12.56% | 32.1만 |
|---|
| 2026.08.26 | ₩35,284 | ₩35,747 | ₩33,707 | ₩34,653 | -1.79% | 19.7만 |
|---|
| 2026.08.25 | ₩30,655 | ₩35,794 | ₩30,628 | ₩35,337 | +15.27% | 38.7만 |
|---|
| 2026.08.24 | ₩30,374 | ₩31,425 | ₩29,488 | ₩30,628 | +0.84% | 35.4만 |
|---|
| 2026.08.21 | ₩35,150 | ₩35,150 | ₩30,340 | ₩30,615 | -12.90% | 35.2만 |
|---|
| 2026.08.20 | ₩33,915 | ₩36,690 | ₩33,191 | ₩35,176 | +3.72% | 48.4만 |
|---|
| 2026.08.19 | ₩37,296 | ₩39,416 | ₩33,889 | ₩34,787 | -6.73% | 29.9만 |
|---|
| 2026.08.18 | ₩39,550 | ₩40,067 | ₩37,578 | ₩37,658 | -4.78% | 16.9만 |
|---|
| 2026.08.17 | ₩45,373 | ₩46,017 | ₩37,860 | ₩40,087 | -11.65% | 33.5만 |
|---|
| 2026.08.14 | ₩48,700 | ₩49,927 | ₩45,775 | ₩46,258 | -5.01% | 21.8만 |
|---|
| 2026.08.13 | ₩45,762 | ₩49,176 | ₩45,440 | ₩48,700 | +6.42% | 25.9만 |
|---|
| 2026.08.12 | ₩45,614 | ₩46,432 | ₩44,272 | ₩45,091 | -1.15% | 19.1만 |
|---|
| 2026.08.11 | ₩47,439 | ₩48,405 | ₩44,970 | ₩45,466 | -4.16% | 22.8만 |
|---|
| 2026.08.10 | ₩49,330 | ₩50,095 | ₩46,406 | ₩47,948 | -2.80% | 19.6만 |
|---|
| 2026.08.07 | ₩54,012 | ₩56,642 | ₩48,673 | ₩50,068 | -7.30% | 35.2만 |
|---|
| 2026.08.06 | ₩58,091 | ₩60,351 | ₩57,541 | ₩59,674 | +2.73% | 18.9만 |
|---|
| 2026.08.05 | ₩60,720 | ₩61,135 | ₩57,286 | ₩58,185 | -4.18% | 13.9만 |
|---|
| 2026.08.04 | ₩59,245 | ₩60,492 | ₩56,347 | ₩60,157 | +1.54% | 15.5만 |
|---|
| 2026.08.03 | ₩55,314 | ₩60,318 | ₩55,133 | ₩60,143 | +8.73% | 13.8만 |
|---|
| 2026.07.31 | ₩52,295 | ₩54,334 | ₩51,651 | ₩53,650 | +2.59% | 13.8만 |
|---|
| 2026.07.30 | ₩54,469 | ₩56,414 | ₩51,571 | ₩53,073 | -2.56% | 18.9만 |
|---|
| 2026.07.29 | ₩57,903 | ₩58,788 | ₩54,723 | ₩56,146 | -3.04% | 20.3만 |
|---|
| 2026.07.28 | ₩54,576 | ₩59,191 | ₩54,576 | ₩58,788 | +7.72% | 20.8만 |
|---|
| 2026.07.27 | ₩50,980 | ₩54,952 | ₩50,980 | ₩53,046 | +4.05% | 24.6만 |
|---|
| 2026.07.24 | ₩49,142 | ₩51,879 | ₩48,800 | ₩50,484 | +2.73% | 14.7만 |
|---|
| 2026.07.23 | ₩52,912 | ₩53,100 | ₩48,807 | ₩49,894 | -5.70% | 21.2만 |
|---|
| 2026.07.22 | ₩51,463 | ₩54,019 | ₩50,323 | ₩53,194 | +3.36% | 17.9만 |
|---|
| 2026.07.21 | ₩51,638 | ₩52,979 | ₩48,968 | ₩50,484 | -2.23% | 16.8만 |
|---|
| 2026.07.20 | ₩51,624 | ₩54,026 | ₩51,021 | ₩52,899 | +2.47% | 18만 |
|---|
| 2026.07.17 | ₩55,958 | ₩58,453 | ₩51,933 | ₩52,724 | -5.78% | 14만 |
|---|
| 2026.07.16 | ₩53,556 | ₩59,647 | ₩53,556 | ₩55,663 | +3.93% | 25.8만 |
|---|
| 2026.07.15 | ₩56,347 | ₩58,574 | ₩53,503 | ₩53,798 | -4.52% | 22.9만 |
|---|
| 2026.07.14 | ₩53,650 | ₩58,601 | ₩52,604 | ₩57,702 | +7.55% | 29.5만 |
|---|
| 2026.07.13 | ₩49,357 | ₩53,308 | ₩49,156 | ₩50,887 | +3.10% | 28만 |
|---|
| 2026.07.10 | ₩46,553 | ₩50,014 | ₩46,553 | ₩48,552 | +4.29% | 26.1만 |
|---|
| 2026.07.09 | ₩54,147 | ₩54,147 | ₩44,776 | ₩47,318 | -12.61% | 57.1만 |
|---|
| 2026.07.08 | ₩55,783 | ₩56,910 | ₩53,972 | ₩54,831 | -1.71% | 17.9만 |
|---|
| 2026.07.07 | ₩62,867 | ₩66,252 | ₩57,125 | ₩57,192 | -9.03% | 14.3만 |
|---|
| 2026.07.06 | ₩65,724 | ₩66,288 | ₩61,042 | ₩63,001 | -4.14% | 14.4만 |
|---|
| 2026.07.02 | ₩71,507 | ₩72,178 | ₩62,330 | ₩65,617 | -8.24% | 19.6만 |
|---|
| 2026.07.01 | ₩71,762 | ₩76,652 | ₩71,212 | ₩71,453 | -0.43% | 22.1만 |
|---|
| 2026.06.30 | ₩70,111 | ₩73,459 | ₩68,092 | ₩71,252 | +1.63% | 38.9만 |
|---|
| 2026.06.29 | ₩72,674 | ₩79,529 | ₩69,078 | ₩71,856 | -1.13% | 49.6만 |
|---|
| 2026.06.26 | ₩54,227 | ₩70,943 | ₩54,039 | ₩70,930 | +30.80% | 57.4만 |
|---|
| 2026.06.25 | ₩59,540 | ₩59,540 | ₩54,200 | ₩54,536 | -8.40% | 20.3만 |
|---|
| 2026.06.24 | ₩58,976 | ₩61,639 | ₩56,662 | ₩60,747 | +3.00% | 21.2만 |
|---|
| 2026.06.23 | ₩55,153 | ₩59,030 | ₩53,020 | ₩58,695 | +6.42% | 24만 |
|---|
| 2026.06.22 | ₩54,173 | ₩57,259 | ₩53,811 | ₩54,911 | +1.36% | 33.4만 |
|---|
| 2026.06.18 | ₩57,407 | ₩59,473 | ₩54,710 | ₩54,992 | -4.21% | 86.2만 |
|---|
| 2026.06.17 | ₩61,834 | ₩62,169 | ₩57,782 | ₩57,782 | -6.55% | 33만 |
|---|
| 2026.06.16 | ₩62,894 | ₩66,114 | ₩61,170 | ₩63,497 | +0.96% | 23만 |
|---|
| 2026.06.15 | ₩63,055 | ₩64,517 | ₩58,963 | ₩62,330 | -1.15% | 24.6만 |
|---|
| 2026.06.12 | ₩55,609 | ₩63,350 | ₩55,005 | ₩63,055 | +13.39% | 22.8만 |
|---|
| 2026.06.11 | ₩58,091 | ₩60,372 | ₩54,858 | ₩55,770 | -4.00% | 17.3만 |
|---|
| 2026.06.10 | ₩56,924 | ₩59,593 | ₩55,736 | ₩57,782 | +1.51% | 23.5만 |
|---|
| 2026.06.09 | ₩56,172 | ₩58,413 | ₩55,019 | ₩56,293 | +0.21% | 20.9만 |
|---|
| 2026.06.08 | ₩57,688 | ₩58,849 | ₩56,655 | ₩56,883 | -1.40% | 22.3만 |
|---|
| 2026.06.05 | ₩62,921 | ₩63,175 | ₩58,554 | ₩58,788 | -6.57% | 18.3만 |
|---|
| 2026.06.04 | ₩65,657 | ₩67,080 | ₩58,963 | ₩62,397 | -4.97% | 25.7만 |
|---|
| 2026.06.03 | ₩67,039 | ₩69,367 | ₩62,572 | ₩64,477 | -3.82% | 24만 |
|---|
| 2026.06.02 | ₩68,824 | ₩69,119 | ₩66,073 | ₩68,045 | -1.13% | 14.4만 |
|---|
| 2026.06.01 | ₩70,085 | ₩70,085 | ₩65,885 | ₩68,877 | -1.72% | 17.1만 |
|---|
| 2026.05.29 | ₩74,512 | ₩74,512 | ₩67,549 | ₩70,501 | -5.38% | 22.7만 |
|---|
| 2026.05.28 | ₩73,452 | ₩77,987 | ₩71,587 | ₩75,827 | +3.23% | 14.5만 |
|---|
| 2026.05.27 | ₩71,091 | ₩76,323 | ₩71,091 | ₩73,439 | +3.30% | 15.8만 |
|---|
| 2026.05.26 | ₩68,783 | ₩71,748 | ₩65,912 | ₩69,897 | +1.62% | 20.2만 |
|---|
| 2026.05.22 | ₩63,940 | ₩70,514 | ₩63,471 | ₩70,138 | +9.69% | 42.8만 |
|---|
| 2026.05.21 | ₩63,055 | ₩65,657 | ₩60,868 | ₩63,967 | +1.45% | 30.5만 |
|---|
| 2026.05.20 | ₩63,739 | ₩66,905 | ₩62,142 | ₩63,189 | -0.86% | 14.6만 |
|---|
| 2026.05.19 | ₩66,100 | ₩68,153 | ₩62,116 | ₩63,712 | -3.61% | 20.3만 |
|---|
| 2026.05.18 | ₩64,450 | ₩67,911 | ₩64,410 | ₩65,443 | +1.54% | 16.6만 |
|---|
| 2026.05.15 | ₩69,011 | ₩70,272 | ₩63,397 | ₩65,429 | -5.19% | 21.2만 |
|---|
| 2026.05.14 | ₩72,862 | ₩74,230 | ₩67,697 | ₩68,595 | -5.86% | 17만 |
|---|
| 2026.05.13 | ₩67,469 | ₩72,365 | ₩67,080 | ₩70,125 | +3.94% | 20.8만 |
|---|
| 2026.05.12 | ₩72,915 | ₩76,236 | ₩66,905 | ₩67,656 | -7.21% | 20.8만 |
|---|
| 2026.05.11 | ₩83,165 | ₩84,905 | ₩74,928 | ₩75,183 | -9.60% | 18.2만 |
|---|
| 2026.05.08 | ₩81,220 | ₩85,019 | ₩76,779 | ₩83,702 | +3.06% | 21.8만 |
|---|
| 2026.05.07 | ₩73,640 | ₩83,682 | ₩72,365 | ₩81,528 | +10.71% | 29.7만 |
|---|
| 2026.05.06 | ₩83,648 | ₩86,922 | ₩74,633 | ₩74,753 | -10.63% | 24.7만 |
|---|
| 2026.05.05 | ₩85,701 | ₩88,921 | ₩82,213 | ₩84,923 | -0.91% | 26.5만 |
|---|
| 2026.05.04 | ₩102,766 | ₩105,986 | ₩86,761 | ₩86,922 | -15.42% | 33.3만 |
|---|
| 2026.05.01 | ₩113,968 | ₩120,488 | ₩97,339 | ₩100,633 | -11.70% | 36.4만 |
|---|
| 2026.04.30 | ₩117,671 | ₩128,202 | ₩117,671 | ₩122,742 | +4.31% | 17.8만 |
|---|
| 2026.04.29 | ₩133,622 | ₩135,501 | ₩120,126 | ₩120,797 | -9.60% | 14.9만 |
|---|
| 2026.04.28 | ₩137,580 | ₩137,962 | ₩131,154 | ₩132,965 | -3.35% | 15.9만 |
|---|
| 2026.04.27 | ₩139,700 | ₩141,632 | ₩131,610 | ₩133,877 | -4.17% | 14.6만 |
|---|
| 2026.04.24 | ₩150,352 | ₩160,347 | ₩136,950 | ₩138,184 | -8.09% | 28.9만 |
|---|
| 2026.04.23 | ₩154,726 | ₩155,396 | ₩151,231 | ₩153,988 | -0.48% | 12.3만 |
|---|
| 2026.04.22 | ₩156,309 | ₩156,765 | ₩150,775 | ₩154,457 | -1.18% | 10.1만 |
|---|
| 2026.04.21 | ₩155,624 | ₩160,240 | ₩153,545 | ₩156,912 | +0.83% | 16.9만 |
|---|
| 2026.04.20 | ₩144,851 | ₩156,564 | ₩144,851 | ₩155,705 | +7.49% | 18.1만 |
|---|
| 2026.04.17 | ₩144,221 | ₩144,825 | ₩140,438 | ₩144,248 | +0.02% | 11.6만 |
|---|
| 2026.04.16 | ₩130,094 | ₩144,248 | ₩129,396 | ₩144,087 | +10.76% | 10.7만 |
|---|
| 2026.04.15 | ₩124,607 | ₩128,658 | ₩124,607 | ₩128,632 | +3.23% | 8.1만 |
|---|
| 2026.04.14 | ₩130,215 | ₩130,389 | ₩123,775 | ₩124,915 | -4.07% | 9.5만 |
|---|
| 2026.04.13 | ₩122,554 | ₩130,483 | ₩121,078 | ₩130,389 | +6.39% | 9.5만 |
|---|
| 2026.04.10 | ₩125,465 | ₩128,451 | ₩123,198 | ₩123,198 | -1.81% | 6만 |
|---|
| 2026.04.09 | ₩121,535 | ₩125,398 | ₩120,730 | ₩124,875 | +2.75% | 8.9만 |
|---|
| 2026.04.08 | ₩126,109 | ₩126,109 | ₩120,106 | ₩121,964 | -3.29% | 9.4만 |
|---|
| 2026.04.07 | ₩130,201 | ₩132,710 | ₩123,507 | ₩124,245 | -4.57% | 9.2만 |
|---|
| 2026.04.06 | ₩127,867 | ₩134,159 | ₩127,451 | ₩129,289 | +1.11% | 9.3만 |
|---|
| 2026.04.02 | ₩120,153 | ₩130,953 | ₩116,920 | ₩129,812 | +8.04% | 10.4만 |
|---|
| 2026.04.01 | ₩119,039 | ₩124,339 | ₩119,039 | ₩120,153 | +0.94% | 11.4만 |
|---|
| 2026.03.31 | ₩125,855 | ₩128,786 | ₩120,783 | ₩122,366 | -2.77% | 9.9만 |
|---|
| 2026.03.30 | ₩128,001 | ₩129,980 | ₩124,157 | ₩127,223 | -0.61% | 9.1만 |
|---|
| 2026.03.27 | ₩126,378 | ₩131,429 | ₩125,345 | ₩127,733 | +1.07% | 10.1만 |
|---|
| 2026.03.26 | ₩128,712 | ₩133,435 | ₩127,171 | ₩127,585 | -0.88% | 7.9만 |
|---|
| 2026.03.25 | ₩124,540 | ₩130,912 | ₩122,420 | ₩129,115 | +3.67% | 11.3만 |
|---|
| 2026.03.24 | ₩125,479 | ₩134,025 | ₩122,125 | ₩122,594 | -2.30% | 10.3만 |
|---|
| 2026.03.23 | ₩132,978 | ₩132,978 | ₩120,730 | ₩125,747 | -5.44% | 21.7만 |
|---|
| 2026.03.20 | ₩132,147 | ₩134,099 | ₩124,996 | ₩126,700 | -4.12% | 34.6만 |
|---|
| 2026.03.19 | ₩127,666 | ₩133,824 | ₩126,941 | ₩130,564 | +2.27% | 12.9만 |
|---|
| 2026.03.18 | ₩141,954 | ₩144,503 | ₩125,962 | ₩127,599 | -10.11% | 19.1만 |
|---|
| 2026.03.17 | ₩143,725 | ₩155,289 | ₩134,159 | ₩143,550 | -0.12% | 12.2만 |
|---|
| 2026.03.16 | ₩153,545 | ₩153,746 | ₩140,592 | ₩144,516 | -5.88% | 13.4만 |
|---|
| 2026.03.13 | ₩150,526 | ₩155,624 | ₩147,722 | ₩151,653 | +0.75% | 10.2만 |
|---|
| 2026.03.12 | ₩151,492 | ₩154,954 | ₩146,998 | ₩150,419 | -0.71% | 10.3만 |
|---|
| 2026.03.11 | ₩139,592 | ₩154,920 | ₩137,976 | ₩153,491 | +9.96% | 27.5만 |
|---|
| 2026.03.10 | ₩142,853 | ₩144,254 | ₩135,501 | ₩138,103 | -3.32% | 12.4만 |
|---|
| 2026.03.09 | ₩147,669 | ₩148,239 | ₩141,987 | ₩145,952 | -1.16% | 12.6만 |
|---|
| 2026.03.06 | ₩147,132 | ₩150,151 | ₩142,732 | ₩149,359 | +1.51% | 12.7만 |
|---|
| 2026.03.05 | ₩154,269 | ₩156,564 | ₩143,376 | ₩147,521 | -4.37% | 16.6만 |
|---|
| 2026.03.04 | ₩149,292 | ₩155,074 | ₩143,242 | ₩154,833 | +3.71% | 21만 |
|---|
| 2026.03.03 | ₩135,434 | ₩151,600 | ₩130,722 | ₩146,354 | +8.06% | 13.2만 |
|---|
| 2026.03.02 | ₩125,640 | ₩136,446 | ₩124,446 | ₩135,688 | +8.00% | 16.9만 |
|---|
| 2026.02.27 | ₩115,752 | ₩132,314 | ₩115,752 | ₩128,726 | +11.21% | 37.8만 |
|---|
| 2026.02.26 | ₩122,984 | ₩126,384 | ₩119,522 | ₩121,951 | -0.84% | 17.9만 |
|---|
| 2026.02.25 | ₩123,963 | ₩123,963 | ₩114,639 | ₩121,977 | -1.60% | 24.9만 |
|---|
| 2026.02.24 | ₩125,224 | ₩130,456 | ₩119,402 | ₩126,270 | +0.84% | 17.1만 |
|---|
| 2026.02.23 | ₩139,109 | ₩141,048 | ₩134,038 | ₩134,038 | -3.65% | 13만 |
|---|
| 2026.02.20 | ₩140,773 | ₩143,684 | ₩135,138 | ₩141,296 | +0.37% | 14.8만 |
|---|
| 2026.02.19 | ₩153,451 | ₩153,451 | ₩139,109 | ₩141,108 | -8.04% | 15만 |
|---|
| 2026.02.18 | ₩138,184 | ₩156,114 | ₩136,031 | ₩153,518 | +11.10% | 14만 |
|---|
| 2026.02.17 | ₩152,270 | ₩152,270 | ₩138,533 | ₩138,573 | -9.00% | 14.8만 |
|---|
| 2026.02.13 | ₩151,720 | ₩155,584 | ₩145,576 | ₩152,378 | +0.43% | 10.8만 |
|---|
| 2026.02.12 | ₩151,546 | ₩155,772 | ₩145,576 | ₩150,728 | -0.54% | 10만 |
|---|
| 2026.02.11 | ₩144,503 | ₩151,586 | ₩142,403 | ₩148,809 | +2.98% | 12.4만 |
|---|
| 2026.02.10 | ₩133,824 | ₩147,629 | ₩133,072 | ₩146,582 | +9.53% | 12.5만 |
|---|
| 2026.02.09 | ₩135,299 | ₩137,178 | ₩128,618 | ₩131,972 | -2.46% | 11.7만 |
|---|
| 2026.02.06 | ₩134,830 | ₩137,017 | ₩131,234 | ₩135,165 | +0.25% | 14.1만 |
|---|
| 2026.02.05 | ₩133,555 | ₩136,158 | ₩131,952 | ₩135,259 | +1.28% | 18.9만 |
|---|
| 2026.02.04 | ₩123,064 | ₩136,547 | ₩122,823 | ₩134,548 | +9.33% | 21.5만 |
|---|
| 2026.02.03 | ₩117,362 | ₩121,548 | ₩116,745 | ₩121,239 | +3.30% | 21.9만 |
|---|
| 2026.02.02 | ₩107,864 | ₩122,755 | ₩107,864 | ₩117,657 | +9.08% | 23.1만 |
|---|
| 2026.01.30 | ₩103,651 | ₩109,776 | ₩103,343 | ₩108,655 | +4.83% | 17.8만 |
|---|
| 2026.01.29 | ₩96,876 | ₩102,954 | ₩96,876 | ₩101,491 | +4.76% | 17.1만 |
|---|
| 2026.01.28 | ₩101,223 | ₩103,262 | ₩94,408 | ₩97,721 | -3.46% | 25.7만 |
|---|
| 2026.01.27 | ₩104,215 | ₩105,297 | ₩100,706 | ₩101,022 | -3.06% | 13.5만 |
|---|
| 2026.01.26 | ₩108,199 | ₩110,440 | ₩105,744 | ₩105,771 | -2.24% | 8.8만 |
|---|
| 2026.01.23 | ₩111,365 | ₩113,324 | ₩107,569 | ₩108,199 | -2.84% | 12.7만 |
|---|
| 2026.01.22 | ₩114,169 | ₩117,456 | ₩111,701 | ₩111,795 | -2.08% | 13.8만 |
|---|
| 2026.01.21 | ₩111,835 | ₩114,833 | ₩108,682 | ₩113,270 | +1.28% | 16.9만 |
|---|
| 2026.01.20 | ₩114,840 | ₩117,309 | ₩110,212 | ₩112,130 | -2.36% | 24.2만 |
|---|
| 2026.01.16 | ₩119,777 | ₩121,736 | ₩113,217 | ₩115,578 | -3.51% | 18.9만 |
|---|
| 2026.01.15 | ₩122,434 | ₩124,862 | ₩119,402 | ₩121,414 | -0.83% | 14.5만 |
|---|
| 2026.01.14 | ₩123,359 | ₩131,140 | ₩122,286 | ₩122,823 | -0.44% | 14.6만 |
|---|
| 2026.01.13 | ₩135,205 | ₩137,654 | ₩122,420 | ₩124,714 | -7.76% | 25만 |
|---|
| 2026.01.12 | ₩131,181 | ₩141,578 | ₩128,786 | ₩136,856 | +4.33% | 14.6만 |
|---|
| 2026.01.09 | ₩132,656 | ₩132,656 | ₩126,646 | ₩131,825 | -0.63% | 15.3만 |
|---|
| 2026.01.08 | ₩135,997 | ₩137,754 | ₩131,986 | ₩132,241 | -2.76% | 13.3만 |
|---|
| 2026.01.07 | ₩139,660 | ₩141,229 | ₩134,857 | ₩137,043 | -1.87% | 16.1만 |
|---|
| 2026.01.06 | ₩133,435 | ₩140,840 | ₩133,435 | ₩139,512 | +4.55% | 14.3만 |
|---|
| 2026.01.05 | ₩138,264 | ₩141,779 | ₩134,521 | ₩134,669 | -2.60% | 15.5만 |
|---|
| 2026.01.02 | ₩151,251 | ₩151,586 | ₩139,109 | ₩139,740 | -7.61% | 16만 |
|---|
| 2025.12.31 | ₩155,490 | ₩157,422 | ₩150,258 | ₩151,398 | -2.63% | 12만 |
|---|
| 2025.12.30 | ₩157,516 | ₩162,346 | ₩157,516 | ₩159,475 | +1.24% | 11.3만 |
|---|
| 2025.12.29 | ₩156,215 | ₩159,032 | ₩154,430 | ₩158,200 | +1.27% | 13.3만 |
|---|
| 2025.12.26 | ₩158,952 | ₩158,952 | ₩154,095 | ₩156,872 | -1.31% | 8.2만 |
|---|
| 2025.12.24 | ₩156,228 | ₩159,508 | ₩156,228 | ₩158,952 | +1.74% | 6.3만 |
|---|
| 2025.12.23 | ₩164,479 | ₩164,479 | ₩153,075 | ₩156,657 | -4.76% | 9만 |
|---|
| 2025.12.22 | ₩168,987 | ₩171,737 | ₩164,774 | ₩165,968 | -1.79% | 8.5만 |
|---|
| 2025.12.19 | ₩174,997 | ₩175,909 | ₩169,040 | ₩170,503 | -2.57% | 17.8만 |
|---|
| 2025.12.18 | ₩179,491 | ₩183,912 | ₩171,683 | ₩175,520 | -2.21% | 16.9만 |
|---|
| 2025.12.17 | ₩178,029 | ₩185,133 | ₩175,131 | ₩179,518 | +0.84% | 11만 |
|---|
| 2025.12.16 | ₩176,111 | ₩183,127 | ₩176,111 | ₩180,310 | +2.38% | 19.8만 |
|---|
| 2025.12.15 | ₩178,217 | ₩180,712 | ₩171,885 | ₩176,285 | -1.08% | 23만 |
|---|
| 2025.12.12 | ₩183,355 | ₩185,019 | ₩177,170 | ₩177,559 | -3.16% | 15.8만 |
|---|
| 2025.12.11 | ₩177,372 | ₩182,792 | ₩176,869 | ₩182,014 | +2.62% | 9.3만 |
|---|
| 2025.12.10 | ₩161,554 | ₩180,585 | ₩161,286 | ₩175,681 | +8.74% | 17.8만 |
|---|
| 2025.12.09 | ₩162,560 | ₩163,251 | ₩160,240 | ₩161,031 | -0.94% | 20.8만 |
|---|
| 2025.12.08 | ₩172,502 | ₩172,502 | ₩160,494 | ₩163,419 | -5.27% | 11.5만 |
|---|
| 2025.12.05 | ₩167,015 | ₩172,998 | ₩165,002 | ₩170,771 | +2.25% | 13만 |
|---|
| 2025.12.04 | ₩163,634 | ₩168,973 | ₩160,883 | ₩165,673 | +1.25% | 9.7만 |
|---|
| 2025.12.03 | ₩162,480 | ₩166,854 | ₩159,931 | ₩162,856 | +0.23% | 9.4만 |
|---|
| 2025.12.02 | ₩161,648 | ₩165,230 | ₩159,663 | ₩161,675 | +0.02% | 11.9만 |
|---|
| 2025.12.01 | ₩156,671 | ₩164,305 | ₩154,176 | ₩162,426 | +3.67% | 18.4만 |
|---|
| 2025.11.28 | ₩152,807 | ₩157,986 | ₩150,292 | ₩157,221 | +2.89% | 11.4만 |
|---|
| 2025.11.26 | ₩150,352 | ₩154,256 | ₩146,461 | ₩151,626 | +0.85% | 15.3만 |
|---|
| 2025.11.25 | ₩141,685 | ₩152,941 | ₩139,760 | ₩152,083 | +7.34% | 13.5만 |
|---|
| 2025.11.24 | ₩148,796 | ₩148,796 | ₩139,458 | ₩141,176 | -5.12% | 15.3만 |
|---|
| 2025.11.21 | ₩134,615 | ₩146,421 | ₩134,615 | ₩146,408 | +8.76% | 15.8만 |
|---|
| 2025.11.20 | ₩137,084 | ₩142,021 | ₩133,300 | ₩134,722 | -1.72% | 15.2만 |
|---|
| 2025.11.19 | ₩140,733 | ₩140,733 | ₩129,692 | ₩136,145 | -3.26% | 21.7만 |
|---|
| 2025.11.18 | ₩143,711 | ₩145,918 | ₩136,238 | ₩140,142 | -2.48% | 18.5만 |
|---|
| 2025.11.17 | ₩143,939 | ₩147,374 | ₩140,867 | ₩143,577 | -0.25% | 18.3만 |
|---|
| 2025.11.14 | ₩144,462 | ₩146,072 | ₩141,216 | ₩144,529 | +0.05% | 12.4만 |
|---|
| 2025.11.13 | ₩153,303 | ₩155,624 | ₩142,463 | ₩144,919 | -5.47% | 19.7만 |
|---|
| 2025.11.12 | ₩159,502 | ₩167,739 | ₩151,251 | ₩153,169 | -3.97% | 17만 |
|---|
| 2025.11.11 | ₩172,394 | ₩176,795 | ₩156,040 | ₩159,300 | -7.60% | 19.5만 |
|---|
| 2025.11.10 | ₩176,768 | ₩181,504 | ₩171,200 | ₩172,394 | -2.47% | 15.4만 |
|---|
| 2025.11.07 | ₩179,102 | ₩180,491 | ₩155,799 | ₩176,392 | -1.51% | 25.4만 |
|---|
| 2025.11.06 | ₩194,826 | ₩194,826 | ₩178,995 | ₩178,995 | -8.13% | 10.6만 |
|---|
| 2025.11.05 | ₩193,377 | ₩194,450 | ₩185,153 | ₩192,411 | -0.50% | 11.4만 |
|---|
| 2025.11.04 | ₩195,470 | ₩197,925 | ₩192,625 | ₩193,216 | -1.15% | 8.4만 |
|---|
| 2025.11.03 | ₩196,717 | ₩196,717 | ₩187,554 | ₩196,181 | -0.27% | 11.5만 |
|---|
| 2025.10.31 | ₩186,481 | ₩199,588 | ₩183,530 | ₩199,293 | +6.87% | 8.9만 |
|---|
| 2025.10.30 | ₩202,902 | ₩204,016 | ₩191,619 | ₩191,619 | -5.56% | 11.4만 |
|---|
| 2025.10.29 | ₩215,379 | ₩218,451 | ₩203,935 | ₩207,839 | -3.50% | 7.3만 |
|---|
| 2025.10.28 | ₩220,423 | ₩224,529 | ₩216,311 | ₩218,465 | -0.89% | 6.2만 |
|---|
| 2025.10.27 | ₩217,177 | ₩220,785 | ₩213,494 | ₩220,638 | +1.59% | 8.2만 |
|---|
| 2025.10.24 | ₩213,460 | ₩218,988 | ₩210,509 | ₩216,076 | +1.23% | 10.5만 |
|---|
| 2025.10.23 | ₩208,912 | ₩216,828 | ₩205,693 | ₩212,816 | +1.87% | 13.9만 |
|---|
| 2025.10.22 | ₩218,451 | ₩220,088 | ₩208,483 | ₩208,966 | -4.34% | 7.5만 |
|---|
| 2025.10.21 | ₩224,314 | ₩226,118 | ₩219,283 | ₩221,376 | -1.31% | 7.2만 |
|---|
| 2025.10.20 | ₩220,826 | ₩225,025 | ₩219,605 | ₩223,683 | +1.29% | 7.6만 |
|---|
| 2025.10.17 | ₩212,562 | ₩219,954 | ₩212,172 | ₩219,954 | +3.48% | 6.5만 |
|---|
| 2025.10.16 | ₩216,103 | ₩217,425 | ₩211,542 | ₩213,756 | -1.09% | 7.4만 |
|---|
| 2025.10.15 | ₩220,624 | ₩220,839 | ₩213,179 | ₩216,466 | -1.89% | 6.7만 |
|---|
| 2025.10.14 | ₩204,660 | ₩220,598 | ₩203,606 | ₩217,445 | +6.25% | 8.2만 |
|---|
| 2025.10.13 | ₩208,590 | ₩213,031 | ₩204,136 | ₩204,458 | -1.98% | 8.8만 |
|---|
| 2025.10.10 | ₩220,074 | ₩222,114 | ₩208,107 | ₩208,590 | -5.22% | 10.8만 |
|---|