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 | ₩20,063 | ₩20,124 | ₩13,197 | ₩14,940 | -25.53% | 242.5만 |
| 2026.10.08 | ₩17,556 | ₩21,874 | ₩14,565 | ₩20,627 | +17.49% | 261.4만 |
| 2026.10.07 | ₩16,979 | ₩18,280 | ₩16,007 | ₩17,716 | +4.34% | 56만 |
| 2026.10.06 | ₩15,289 | ₩17,502 | ₩14,511 | ₩17,395 | +13.77% | 42.1만 |
| 2026.10.05 | ₩15,919 | ₩17,234 | ₩14,471 | ₩15,088 | -5.22% | 56.6만 |
| 2026.10.02 | ₩14,377 | ₩17,938 | ₩14,176 | ₩16,375 | +13.90% | 138.1만 |
| 2026.10.01 | ₩14,940 | ₩14,970 | ₩13,277 | ₩13,894 | -7.00% | 44.4만 |
| 2026.09.30 | ₩14,699 | ₩15,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,779 |
| +0.55% |
| 56.8만 |
| 2026.09.29 | ₩16,697 | ₩16,697 | ₩13,934 | ₩14,659 | -12.21% | 102.6만 |
|---|
| 2026.09.28 | ₩19,433 | ₩19,433 | ₩16,536 | ₩16,858 | -13.25% | 60.7만 |
|---|
| 2026.09.25 | ₩20,962 | ₩21,150 | ₩19,473 | ₩19,648 | -6.27% | 34.5만 |
|---|
| 2026.09.24 | ₩21,217 | ₩21,633 | ₩20,131 | ₩20,962 | -1.20% | 33.4만 |
|---|
| 2026.09.23 | ₩22,464 | ₩23,001 | ₩21,083 | ₩21,230 | -5.49% | 36.3만 |
|---|
| 2026.09.22 | ₩24,516 | ₩24,664 | ₩22,397 | ₩22,880 | -6.67% | 33.3만 |
|---|
| 2026.09.21 | ₩23,296 | ₩24,543 | ₩22,203 | ₩24,154 | +3.68% | 33만 |
|---|
| 2026.09.18 | ₩23,939 | ₩24,744 | ₩22,786 | ₩23,296 | -2.69% | 46.1만 |
|---|
| 2026.09.17 | ₩25,777 | ₩27,064 | ₩23,778 | ₩24,288 | -5.78% | 30.4만 |
|---|
| 2026.09.16 | ₩25,106 | ₩27,426 | ₩25,079 | ₩25,401 | +1.18% | 41.8만 |
|---|
| 2026.09.15 | ₩27,011 | ₩28,008 | ₩24,516 | ₩24,985 | -7.50% | 28.5만 |
|---|
| 2026.09.14 | ₩29,183 | ₩29,924 | ₩27,359 | ₩27,413 | -6.07% | 21.8만 |
|---|
| 2026.09.11 | ₩28,955 | ₩30,350 | ₩27,975 | ₩28,580 | -1.30% | 21.2만 |
|---|
| 2026.09.10 | ₩27,775 | ₩30,310 | ₩27,775 | ₩28,794 | +3.67% | 30.2만 |
|---|
| 2026.09.09 | ₩30,618 | ₩30,974 | ₩27,782 | ₩28,352 | -7.40% | 30.9만 |
|---|
| 2026.09.08 | ₩33,944 | ₩33,976 | ₩30,055 | ₩30,886 | -9.01% | 20.6만 |
|---|
| 2026.09.04 | ₩35,084 | ₩36,211 | ₩33,166 | ₩34,159 | -2.64% | 21.4만 |
|---|
| 2026.09.03 | ₩38,974 | ₩38,974 | ₩31,933 | ₩34,950 | -10.32% | 34.4만 |
|---|
| 2026.09.02 | ₩32,389 | ₩39,416 | ₩32,375 | ₩38,236 | +18.05% | 35.4만 |
|---|
| 2026.09.01 | ₩36,050 | ₩36,868 | ₩30,365 | ₩32,013 | -11.20% | 32.6만 |
|---|
| 2026.08.31 | ₩33,783 | ₩36,801 | ₩33,770 | ₩36,720 | +8.69% | 34.7만 |
|---|
| 2026.08.28 | ₩29,854 | ₩34,494 | ₩29,854 | ₩34,199 | +14.56% | 29.8만 |
|---|
| 2026.08.27 | ₩34,494 | ₩34,890 | ₩29,907 | ₩30,162 | -12.56% | 32.1만 |
|---|
| 2026.08.26 | ₩35,272 | ₩35,735 | ₩33,696 | ₩34,642 | -1.79% | 19.7만 |
|---|
| 2026.08.25 | ₩30,645 | ₩35,782 | ₩30,618 | ₩35,326 | +15.27% | 38.7만 |
|---|
| 2026.08.24 | ₩30,363 | ₩31,415 | ₩29,478 | ₩30,618 | +0.84% | 35.4만 |
|---|
| 2026.08.21 | ₩35,138 | ₩35,138 | ₩30,330 | ₩30,605 | -12.90% | 35.2만 |
|---|
| 2026.08.20 | ₩33,904 | ₩36,677 | ₩33,180 | ₩35,165 | +3.72% | 48.4만 |
|---|
| 2026.08.19 | ₩37,284 | ₩39,403 | ₩33,877 | ₩34,776 | -6.73% | 29.9만 |
|---|
| 2026.08.18 | ₩39,537 | ₩40,053 | ₩37,565 | ₩37,646 | -4.78% | 16.9만 |
|---|
| 2026.08.17 | ₩45,357 | ₩46,001 | ₩37,847 | ₩40,073 | -11.65% | 33.5만 |
|---|
| 2026.08.14 | ₩48,683 | ₩49,911 | ₩45,760 | ₩46,243 | -5.01% | 21.8만 |
|---|
| 2026.08.13 | ₩45,746 | ₩49,159 | ₩45,424 | ₩48,683 | +6.42% | 25.9만 |
|---|
| 2026.08.12 | ₩45,599 | ₩46,417 | ₩44,258 | ₩45,076 | -1.15% | 19.1만 |
|---|
| 2026.08.11 | ₩47,423 | ₩48,388 | ₩44,955 | ₩45,451 | -4.16% | 22.8만 |
|---|
| 2026.08.10 | ₩49,314 | ₩50,078 | ₩46,390 | ₩47,932 | -2.80% | 19.6만 |
|---|
| 2026.08.07 | ₩53,994 | ₩56,623 | ₩48,657 | ₩50,051 | -7.30% | 35.2만 |
|---|
| 2026.08.06 | ₩58,071 | ₩60,331 | ₩57,521 | ₩59,654 | +2.73% | 18.9만 |
|---|
| 2026.08.05 | ₩60,700 | ₩61,114 | ₩57,267 | ₩58,165 | -4.18% | 13.9만 |
|---|
| 2026.08.04 | ₩59,225 | ₩60,472 | ₩56,328 | ₩60,137 | +1.54% | 15.5만 |
|---|
| 2026.08.03 | ₩55,295 | ₩60,298 | ₩55,114 | ₩60,123 | +8.73% | 13.8만 |
|---|
| 2026.07.31 | ₩52,278 | ₩54,316 | ₩51,634 | ₩53,632 | +2.59% | 13.8만 |
|---|
| 2026.07.30 | ₩54,450 | ₩56,395 | ₩51,553 | ₩53,056 | -2.56% | 18.9만 |
|---|
| 2026.07.29 | ₩57,884 | ₩58,769 | ₩54,705 | ₩56,127 | -3.04% | 20.3만 |
|---|
| 2026.07.28 | ₩54,558 | ₩59,171 | ₩54,558 | ₩58,769 | +7.72% | 20.8만 |
|---|
| 2026.07.27 | ₩50,963 | ₩54,933 | ₩50,963 | ₩53,029 | +4.05% | 24.6만 |
|---|
| 2026.07.24 | ₩49,126 | ₩51,862 | ₩48,784 | ₩50,467 | +2.73% | 14.7만 |
|---|
| 2026.07.23 | ₩52,895 | ₩53,082 | ₩48,791 | ₩49,877 | -5.70% | 21.2만 |
|---|
| 2026.07.22 | ₩51,446 | ₩54,001 | ₩50,306 | ₩53,176 | +3.36% | 17.9만 |
|---|
| 2026.07.21 | ₩51,620 | ₩52,962 | ₩48,952 | ₩50,467 | -2.23% | 16.8만 |
|---|
| 2026.07.20 | ₩51,607 | ₩54,008 | ₩51,004 | ₩52,881 | +2.47% | 18만 |
|---|
| 2026.07.17 | ₩55,939 | ₩58,433 | ₩51,916 | ₩52,707 | -5.78% | 14만 |
|---|
| 2026.07.16 | ₩53,538 | ₩59,627 | ₩53,538 | ₩55,644 | +3.93% | 25.8만 |
|---|
| 2026.07.15 | ₩56,328 | ₩58,554 | ₩53,485 | ₩53,780 | -4.52% | 22.9만 |
|---|
| 2026.07.14 | ₩53,632 | ₩58,581 | ₩52,586 | ₩57,682 | +7.55% | 29.5만 |
|---|
| 2026.07.13 | ₩49,341 | ₩53,290 | ₩49,139 | ₩50,869 | +3.10% | 28만 |
|---|
| 2026.07.10 | ₩46,538 | ₩49,998 | ₩46,538 | ₩48,536 | +4.29% | 26.1만 |
|---|
| 2026.07.09 | ₩54,128 | ₩54,128 | ₩44,761 | ₩47,302 | -12.61% | 57.1만 |
|---|
| 2026.07.08 | ₩55,765 | ₩56,891 | ₩53,954 | ₩54,812 | -1.71% | 17.9만 |
|---|
| 2026.07.07 | ₩62,846 | ₩66,230 | ₩57,106 | ₩57,173 | -9.03% | 14.3만 |
|---|
| 2026.07.06 | ₩65,702 | ₩66,266 | ₩61,022 | ₩62,980 | -4.14% | 14.4만 |
|---|
| 2026.07.02 | ₩71,483 | ₩72,153 | ₩62,309 | ₩65,595 | -8.24% | 19.6만 |
|---|
| 2026.07.01 | ₩71,738 | ₩76,626 | ₩71,188 | ₩71,429 | -0.43% | 22.1만 |
|---|
| 2026.06.30 | ₩70,088 | ₩73,434 | ₩68,070 | ₩71,228 | +1.63% | 38.9만 |
|---|
| 2026.06.29 | ₩72,650 | ₩79,503 | ₩69,055 | ₩71,831 | -1.13% | 49.6만 |
|---|
| 2026.06.26 | ₩54,209 | ₩70,919 | ₩54,021 | ₩70,906 | +30.80% | 57.4만 |
|---|
| 2026.06.25 | ₩59,520 | ₩59,520 | ₩54,182 | ₩54,517 | -8.40% | 20.3만 |
|---|
| 2026.06.24 | ₩58,957 | ₩61,619 | ₩56,643 | ₩60,727 | +3.00% | 21.2만 |
|---|
| 2026.06.23 | ₩55,134 | ₩59,010 | ₩53,002 | ₩58,675 | +6.42% | 24만 |
|---|
| 2026.06.22 | ₩54,155 | ₩57,240 | ₩53,793 | ₩54,893 | +1.36% | 33.4만 |
|---|
| 2026.06.18 | ₩57,387 | ₩59,453 | ₩54,692 | ₩54,973 | -4.21% | 86.2만 |
|---|
| 2026.06.17 | ₩61,813 | ₩62,148 | ₩57,763 | ₩57,763 | -6.55% | 33만 |
|---|
| 2026.06.16 | ₩62,873 | ₩66,091 | ₩61,149 | ₩63,476 | +0.96% | 23만 |
|---|
| 2026.06.15 | ₩63,034 | ₩64,495 | ₩58,943 | ₩62,309 | -1.15% | 24.6만 |
|---|
| 2026.06.12 | ₩55,590 | ₩63,329 | ₩54,987 | ₩63,034 | +13.39% | 22.8만 |
|---|
| 2026.06.11 | ₩58,071 | ₩60,351 | ₩54,839 | ₩55,751 | -4.00% | 17.3만 |
|---|
| 2026.06.10 | ₩56,905 | ₩59,573 | ₩55,718 | ₩57,763 | +1.51% | 23.5만 |
|---|
| 2026.06.09 | ₩56,154 | ₩58,393 | ₩55,000 | ₩56,274 | +0.21% | 20.9만 |
|---|
| 2026.06.08 | ₩57,669 | ₩58,829 | ₩56,636 | ₩56,864 | -1.40% | 22.3만 |
|---|
| 2026.06.05 | ₩62,899 | ₩63,154 | ₩58,534 | ₩58,769 | -6.57% | 18.3만 |
|---|
| 2026.06.04 | ₩65,635 | ₩67,057 | ₩58,943 | ₩62,376 | -4.97% | 25.7만 |
|---|
| 2026.06.03 | ₩67,017 | ₩69,344 | ₩62,551 | ₩64,455 | -3.82% | 24만 |
|---|
| 2026.06.02 | ₩68,800 | ₩69,096 | ₩66,051 | ₩68,023 | -1.13% | 14.4만 |
|---|
| 2026.06.01 | ₩70,061 | ₩70,061 | ₩65,863 | ₩68,854 | -1.72% | 17.1만 |
|---|
| 2026.05.29 | ₩74,487 | ₩74,487 | ₩67,526 | ₩70,477 | -5.38% | 22.7만 |
|---|
| 2026.05.28 | ₩73,427 | ₩77,960 | ₩71,563 | ₩75,801 | +3.23% | 14.5만 |
|---|
| 2026.05.27 | ₩71,067 | ₩76,297 | ₩71,067 | ₩73,414 | +3.30% | 15.8만 |
|---|
| 2026.05.26 | ₩68,760 | ₩71,724 | ₩65,890 | ₩69,873 | +1.62% | 20.2만 |
|---|
| 2026.05.22 | ₩63,919 | ₩70,490 | ₩63,449 | ₩70,115 | +9.69% | 42.8만 |
|---|
| 2026.05.21 | ₩63,034 | ₩65,635 | ₩60,848 | ₩63,946 | +1.45% | 30.5만 |
|---|
| 2026.05.20 | ₩63,718 | ₩66,883 | ₩62,122 | ₩63,168 | -0.86% | 14.6만 |
|---|
| 2026.05.19 | ₩66,078 | ₩68,130 | ₩62,095 | ₩63,691 | -3.61% | 20.3만 |
|---|
| 2026.05.18 | ₩64,428 | ₩67,889 | ₩64,388 | ₩65,421 | +1.54% | 16.6만 |
|---|
| 2026.05.15 | ₩68,988 | ₩70,249 | ₩63,376 | ₩65,407 | -5.19% | 21.2만 |
|---|
| 2026.05.14 | ₩72,837 | ₩74,205 | ₩67,674 | ₩68,572 | -5.86% | 17만 |
|---|
| 2026.05.13 | ₩67,446 | ₩72,341 | ₩67,057 | ₩70,101 | +3.94% | 20.8만 |
|---|
| 2026.05.12 | ₩72,891 | ₩76,210 | ₩66,883 | ₩67,634 | -7.21% | 20.8만 |
|---|
| 2026.05.11 | ₩83,137 | ₩84,877 | ₩74,903 | ₩75,157 | -9.60% | 18.2만 |
|---|
| 2026.05.08 | ₩81,193 | ₩84,991 | ₩76,753 | ₩83,674 | +3.06% | 21.8만 |
|---|
| 2026.05.07 | ₩73,615 | ₩83,654 | ₩72,341 | ₩81,501 | +10.71% | 29.7만 |
|---|
| 2026.05.06 | ₩83,620 | ₩86,892 | ₩74,608 | ₩74,728 | -10.63% | 24.7만 |
|---|
| 2026.05.05 | ₩85,672 | ₩88,891 | ₩82,185 | ₩84,894 | -0.91% | 26.5만 |
|---|
| 2026.05.04 | ₩102,731 | ₩105,950 | ₩86,732 | ₩86,892 | -15.42% | 33.3만 |
|---|
| 2026.05.01 | ₩113,930 | ₩120,448 | ₩97,306 | ₩100,599 | -11.70% | 36.4만 |
|---|
| 2026.04.30 | ₩117,631 | ₩128,159 | ₩117,631 | ₩122,701 | +4.31% | 17.8만 |
|---|
| 2026.04.29 | ₩133,578 | ₩135,455 | ₩120,086 | ₩120,756 | -9.60% | 14.9만 |
|---|
| 2026.04.28 | ₩137,534 | ₩137,916 | ₩131,110 | ₩132,920 | -3.35% | 15.9만 |
|---|
| 2026.04.27 | ₩139,653 | ₩141,584 | ₩131,566 | ₩133,832 | -4.17% | 14.6만 |
|---|
| 2026.04.24 | ₩150,302 | ₩160,293 | ₩136,904 | ₩138,137 | -8.09% | 28.9만 |
|---|
| 2026.04.23 | ₩154,674 | ₩155,344 | ₩151,180 | ₩153,936 | -0.48% | 12.3만 |
|---|
| 2026.04.22 | ₩156,256 | ₩156,712 | ₩150,724 | ₩154,405 | -1.18% | 10.1만 |
|---|
| 2026.04.21 | ₩155,572 | ₩160,186 | ₩153,493 | ₩156,860 | +0.83% | 16.9만 |
|---|
| 2026.04.20 | ₩144,803 | ₩156,511 | ₩144,803 | ₩155,653 | +7.49% | 18.1만 |
|---|
| 2026.04.17 | ₩144,173 | ₩144,776 | ₩140,391 | ₩144,199 | +0.02% | 11.6만 |
|---|
| 2026.04.16 | ₩130,050 | ₩144,199 | ₩129,353 | ₩144,038 | +10.76% | 10.7만 |
|---|
| 2026.04.15 | ₩124,565 | ₩128,615 | ₩124,565 | ₩128,588 | +3.23% | 8.1만 |
|---|
| 2026.04.14 | ₩130,171 | ₩130,345 | ₩123,734 | ₩124,874 | -4.07% | 9.5만 |
|---|
| 2026.04.13 | ₩122,513 | ₩130,439 | ₩121,038 | ₩130,345 | +6.39% | 9.5만 |
|---|
| 2026.04.10 | ₩125,423 | ₩128,407 | ₩123,157 | ₩123,157 | -1.81% | 6만 |
|---|
| 2026.04.09 | ₩121,494 | ₩125,356 | ₩120,689 | ₩124,833 | +2.75% | 8.9만 |
|---|
| 2026.04.08 | ₩126,067 | ₩126,067 | ₩120,066 | ₩121,923 | -3.29% | 9.4만 |
|---|
| 2026.04.07 | ₩130,158 | ₩132,666 | ₩123,465 | ₩124,203 | -4.57% | 9.2만 |
|---|
| 2026.04.06 | ₩127,824 | ₩134,114 | ₩127,408 | ₩129,246 | +1.11% | 9.3만 |
|---|
| 2026.04.02 | ₩120,112 | ₩130,909 | ₩116,880 | ₩129,769 | +8.04% | 10.4만 |
|---|
| 2026.04.01 | ₩118,999 | ₩124,297 | ₩118,999 | ₩120,112 | +0.94% | 11.4만 |
|---|
| 2026.03.31 | ₩125,812 | ₩128,743 | ₩120,743 | ₩122,325 | -2.77% | 9.9만 |
|---|
| 2026.03.30 | ₩127,958 | ₩129,936 | ₩124,116 | ₩127,180 | -0.61% | 9.1만 |
|---|
| 2026.03.27 | ₩126,335 | ₩131,385 | ₩125,303 | ₩127,690 | +1.07% | 10.1만 |
|---|
| 2026.03.26 | ₩128,669 | ₩133,390 | ₩127,128 | ₩127,542 | -0.88% | 7.9만 |
|---|
| 2026.03.25 | ₩124,498 | ₩130,868 | ₩122,379 | ₩129,071 | +3.67% | 11.3만 |
|---|
| 2026.03.24 | ₩125,437 | ₩133,980 | ₩122,084 | ₩122,553 | -2.30% | 10.3만 |
|---|
| 2026.03.23 | ₩132,934 | ₩132,934 | ₩120,689 | ₩125,705 | -5.44% | 21.7만 |
|---|
| 2026.03.20 | ₩132,102 | ₩134,054 | ₩124,954 | ₩126,657 | -4.12% | 34.6만 |
|---|
| 2026.03.19 | ₩127,623 | ₩133,779 | ₩126,899 | ₩130,520 | +2.27% | 12.9만 |
|---|
| 2026.03.18 | ₩141,906 | ₩144,454 | ₩125,920 | ₩127,556 | -10.11% | 19.1만 |
|---|
| 2026.03.17 | ₩143,676 | ₩155,237 | ₩134,114 | ₩143,502 | -0.12% | 12.2만 |
|---|
| 2026.03.16 | ₩153,493 | ₩153,695 | ₩140,545 | ₩144,468 | -5.88% | 13.4만 |
|---|
| 2026.03.13 | ₩150,476 | ₩155,572 | ₩147,673 | ₩151,602 | +0.75% | 10.2만 |
|---|
| 2026.03.12 | ₩151,442 | ₩154,902 | ₩146,949 | ₩150,369 | -0.71% | 10.3만 |
|---|
| 2026.03.11 | ₩139,546 | ₩154,868 | ₩137,930 | ₩153,440 | +9.96% | 27.5만 |
|---|
| 2026.03.10 | ₩142,805 | ₩144,206 | ₩135,455 | ₩138,057 | -3.32% | 12.4만 |
|---|
| 2026.03.09 | ₩147,619 | ₩148,189 | ₩141,940 | ₩145,903 | -1.16% | 12.6만 |
|---|
| 2026.03.06 | ₩147,083 | ₩150,100 | ₩142,684 | ₩149,309 | +1.51% | 12.7만 |
|---|
| 2026.03.05 | ₩154,218 | ₩156,511 | ₩143,328 | ₩147,472 | -4.37% | 16.6만 |
|---|
| 2026.03.04 | ₩149,242 | ₩155,022 | ₩143,194 | ₩154,781 | +3.71% | 21만 |
|---|
| 2026.03.03 | ₩135,388 | ₩151,549 | ₩130,678 | ₩146,305 | +8.06% | 13.2만 |
|---|
| 2026.03.02 | ₩125,598 | ₩136,401 | ₩124,404 | ₩135,643 | +8.00% | 16.9만 |
|---|
| 2026.02.27 | ₩115,714 | ₩132,270 | ₩115,714 | ₩128,682 | +11.21% | 37.8만 |
|---|
| 2026.02.26 | ₩122,942 | ₩126,342 | ₩119,482 | ₩121,910 | -0.84% | 17.9만 |
|---|
| 2026.02.25 | ₩123,921 | ₩123,921 | ₩114,600 | ₩121,936 | -1.60% | 24.9만 |
|---|
| 2026.02.24 | ₩125,182 | ₩130,412 | ₩119,361 | ₩126,228 | +0.84% | 17.1만 |
|---|
| 2026.02.23 | ₩139,063 | ₩141,001 | ₩133,993 | ₩133,993 | -3.65% | 13만 |
|---|
| 2026.02.20 | ₩140,726 | ₩143,636 | ₩135,093 | ₩141,249 | +0.37% | 14.8만 |
|---|
| 2026.02.19 | ₩153,400 | ₩153,400 | ₩139,063 | ₩141,061 | -8.04% | 15만 |
|---|
| 2026.02.18 | ₩138,137 | ₩156,062 | ₩135,985 | ₩153,467 | +11.10% | 14만 |
|---|
| 2026.02.17 | ₩152,219 | ₩152,219 | ₩138,486 | ₩138,526 | -9.00% | 14.8만 |
|---|
| 2026.02.13 | ₩151,670 | ₩155,532 | ₩145,527 | ₩152,327 | +0.43% | 10.8만 |
|---|
| 2026.02.12 | ₩151,495 | ₩155,720 | ₩145,527 | ₩150,677 | -0.54% | 10만 |
|---|
| 2026.02.11 | ₩144,454 | ₩151,535 | ₩142,355 | ₩148,759 | +2.98% | 12.4만 |
|---|
| 2026.02.10 | ₩133,779 | ₩147,579 | ₩133,028 | ₩146,533 | +9.53% | 12.5만 |
|---|
| 2026.02.09 | ₩135,254 | ₩137,132 | ₩128,575 | ₩131,928 | -2.46% | 11.7만 |
|---|
| 2026.02.06 | ₩134,785 | ₩136,971 | ₩131,190 | ₩135,120 | +0.25% | 14.1만 |
|---|
| 2026.02.05 | ₩133,510 | ₩136,112 | ₩131,908 | ₩135,214 | +1.28% | 18.9만 |
|---|
| 2026.02.04 | ₩123,023 | ₩136,501 | ₩122,781 | ₩134,503 | +9.33% | 21.5만 |
|---|
| 2026.02.03 | ₩117,323 | ₩121,507 | ₩116,706 | ₩121,199 | +3.30% | 21.9만 |
|---|
| 2026.02.02 | ₩107,828 | ₩122,714 | ₩107,828 | ₩117,618 | +9.08% | 23.1만 |
|---|
| 2026.01.30 | ₩103,616 | ₩109,739 | ₩103,308 | ₩108,619 | +4.83% | 17.8만 |
|---|
| 2026.01.29 | ₩96,844 | ₩102,919 | ₩96,844 | ₩101,457 | +4.76% | 17.1만 |
|---|
| 2026.01.28 | ₩101,189 | ₩103,228 | ₩94,376 | ₩97,689 | -3.46% | 25.7만 |
|---|
| 2026.01.27 | ₩104,180 | ₩105,262 | ₩100,673 | ₩100,988 | -3.06% | 13.5만 |
|---|
| 2026.01.26 | ₩108,163 | ₩110,403 | ₩105,709 | ₩105,735 | -2.24% | 8.8만 |
|---|
| 2026.01.23 | ₩111,328 | ₩113,286 | ₩107,533 | ₩108,163 | -2.84% | 12.7만 |
|---|
| 2026.01.22 | ₩114,131 | ₩117,417 | ₩111,663 | ₩111,757 | -2.08% | 13.8만 |
|---|
| 2026.01.21 | ₩111,797 | ₩114,795 | ₩108,646 | ₩113,232 | +1.28% | 16.9만 |
|---|
| 2026.01.20 | ₩114,802 | ₩117,269 | ₩110,175 | ₩112,092 | -2.36% | 24.2만 |
|---|
| 2026.01.16 | ₩119,737 | ₩121,695 | ₩113,179 | ₩115,539 | -3.51% | 18.9만 |
|---|
| 2026.01.15 | ₩122,392 | ₩124,820 | ₩119,361 | ₩121,373 | -0.83% | 14.5만 |
|---|
| 2026.01.14 | ₩123,318 | ₩131,096 | ₩122,245 | ₩122,781 | -0.44% | 14.6만 |
|---|
| 2026.01.13 | ₩135,160 | ₩137,608 | ₩122,379 | ₩124,672 | -7.76% | 25만 |
|---|
| 2026.01.12 | ₩131,137 | ₩141,531 | ₩128,743 | ₩136,810 | +4.33% | 14.6만 |
|---|
| 2026.01.09 | ₩132,612 | ₩132,612 | ₩126,604 | ₩131,780 | -0.63% | 15.3만 |
|---|
| 2026.01.08 | ₩135,951 | ₩137,708 | ₩131,941 | ₩132,196 | -2.76% | 13.3만 |
|---|
| 2026.01.07 | ₩139,613 | ₩141,182 | ₩134,811 | ₩136,997 | -1.87% | 16.1만 |
|---|
| 2026.01.06 | ₩133,390 | ₩140,793 | ₩133,390 | ₩139,465 | +4.55% | 14.3만 |
|---|
| 2026.01.05 | ₩138,218 | ₩141,732 | ₩134,476 | ₩134,624 | -2.60% | 15.5만 |
|---|
| 2026.01.02 | ₩151,200 | ₩151,535 | ₩139,063 | ₩139,693 | -7.61% | 16만 |
|---|
| 2025.12.31 | ₩155,438 | ₩157,369 | ₩150,208 | ₩151,348 | -2.63% | 12만 |
|---|
| 2025.12.30 | ₩157,463 | ₩162,291 | ₩157,463 | ₩159,421 | +1.24% | 11.3만 |
|---|
| 2025.12.29 | ₩156,162 | ₩158,979 | ₩154,379 | ₩158,147 | +1.27% | 13.3만 |
|---|
| 2025.12.26 | ₩158,898 | ₩158,898 | ₩154,043 | ₩156,820 | -1.31% | 8.2만 |
|---|
| 2025.12.24 | ₩156,176 | ₩159,455 | ₩156,176 | ₩158,898 | +1.74% | 6.3만 |
|---|
| 2025.12.23 | ₩164,424 | ₩164,424 | ₩153,024 | ₩156,605 | -4.76% | 9만 |
|---|
| 2025.12.22 | ₩168,930 | ₩171,679 | ₩164,719 | ₩165,912 | -1.79% | 8.5만 |
|---|
| 2025.12.19 | ₩174,938 | ₩175,850 | ₩168,984 | ₩170,445 | -2.57% | 17.8만 |
|---|
| 2025.12.18 | ₩179,431 | ₩183,850 | ₩171,626 | ₩175,461 | -2.21% | 16.9만 |
|---|
| 2025.12.17 | ₩177,969 | ₩185,071 | ₩175,072 | ₩179,458 | +0.84% | 11만 |
|---|
| 2025.12.16 | ₩176,051 | ₩183,066 | ₩176,051 | ₩180,249 | +2.38% | 19.8만 |
|---|
| 2025.12.15 | ₩178,157 | ₩180,652 | ₩171,827 | ₩176,226 | -1.08% | 23만 |
|---|
| 2025.12.12 | ₩183,294 | ₩184,957 | ₩177,111 | ₩177,500 | -3.16% | 15.8만 |
|---|
| 2025.12.11 | ₩177,312 | ₩182,730 | ₩176,809 | ₩181,952 | +2.62% | 9.3만 |
|---|
| 2025.12.10 | ₩161,500 | ₩180,524 | ₩161,232 | ₩175,622 | +8.74% | 17.8만 |
|---|
| 2025.12.09 | ₩162,506 | ₩163,197 | ₩160,186 | ₩160,977 | -0.94% | 20.8만 |
|---|
| 2025.12.08 | ₩172,444 | ₩172,444 | ₩160,441 | ₩163,364 | -5.27% | 11.5만 |
|---|
| 2025.12.05 | ₩166,959 | ₩172,940 | ₩164,947 | ₩170,714 | +2.25% | 13만 |
|---|
| 2025.12.04 | ₩163,579 | ₩168,917 | ₩160,830 | ₩165,617 | +1.25% | 9.7만 |
|---|
| 2025.12.03 | ₩162,425 | ₩166,798 | ₩159,877 | ₩162,801 | +0.23% | 9.4만 |
|---|
| 2025.12.02 | ₩161,594 | ₩165,175 | ₩159,609 | ₩161,621 | +0.02% | 11.9만 |
|---|
| 2025.12.01 | ₩156,618 | ₩164,249 | ₩154,124 | ₩162,372 | +3.67% | 18.4만 |
|---|
| 2025.11.28 | ₩152,756 | ₩157,933 | ₩150,241 | ₩157,168 | +2.89% | 11.4만 |
|---|
| 2025.11.26 | ₩150,302 | ₩154,204 | ₩146,412 | ₩151,576 | +0.85% | 15.3만 |
|---|
| 2025.11.25 | ₩141,638 | ₩152,890 | ₩139,713 | ₩152,032 | +7.34% | 13.5만 |
|---|
| 2025.11.24 | ₩148,746 | ₩148,746 | ₩139,411 | ₩141,128 | -5.12% | 15.3만 |
|---|
| 2025.11.21 | ₩134,570 | ₩146,372 | ₩134,570 | ₩146,359 | +8.76% | 15.8만 |
|---|
| 2025.11.20 | ₩137,038 | ₩141,973 | ₩133,256 | ₩134,677 | -1.72% | 15.2만 |
|---|
| 2025.11.19 | ₩140,686 | ₩140,686 | ₩129,648 | ₩136,099 | -3.26% | 21.7만 |
|---|
| 2025.11.18 | ₩143,663 | ₩145,869 | ₩136,193 | ₩140,095 | -2.48% | 18.5만 |
|---|
| 2025.11.17 | ₩143,891 | ₩147,324 | ₩140,820 | ₩143,529 | -0.25% | 18.3만 |
|---|
| 2025.11.14 | ₩144,414 | ₩146,023 | ₩141,168 | ₩144,481 | +0.05% | 12.4만 |
|---|
| 2025.11.13 | ₩153,252 | ₩155,572 | ₩142,416 | ₩144,870 | -5.47% | 19.7만 |
|---|
| 2025.11.12 | ₩159,448 | ₩167,683 | ₩151,200 | ₩153,118 | -3.97% | 17만 |
|---|
| 2025.11.11 | ₩172,336 | ₩176,735 | ₩155,988 | ₩159,247 | -7.60% | 19.5만 |
|---|
| 2025.11.10 | ₩176,709 | ₩181,443 | ₩171,143 | ₩172,336 | -2.47% | 15.4만 |
|---|
| 2025.11.07 | ₩179,042 | ₩180,430 | ₩155,747 | ₩176,333 | -1.51% | 25.4만 |
|---|
| 2025.11.06 | ₩194,760 | ₩194,760 | ₩178,935 | ₩178,935 | -8.13% | 10.6만 |
|---|
| 2025.11.05 | ₩193,312 | ₩194,385 | ₩185,091 | ₩192,346 | -0.50% | 11.4만 |
|---|
| 2025.11.04 | ₩195,404 | ₩197,858 | ₩192,561 | ₩193,151 | -1.15% | 8.4만 |
|---|
| 2025.11.03 | ₩196,651 | ₩196,651 | ₩187,491 | ₩196,115 | -0.27% | 11.5만 |
|---|
| 2025.10.31 | ₩186,418 | ₩199,521 | ₩183,468 | ₩199,226 | +6.87% | 8.9만 |
|---|
| 2025.10.30 | ₩202,834 | ₩203,947 | ₩191,555 | ₩191,555 | -5.56% | 11.4만 |
|---|
| 2025.10.29 | ₩215,307 | ₩218,378 | ₩203,867 | ₩207,769 | -3.50% | 7.3만 |
|---|
| 2025.10.28 | ₩220,349 | ₩224,453 | ₩216,239 | ₩218,391 | -0.89% | 6.2만 |
|---|
| 2025.10.27 | ₩217,104 | ₩220,711 | ₩213,422 | ₩220,564 | +1.59% | 8.2만 |
|---|
| 2025.10.24 | ₩213,389 | ₩218,914 | ₩210,438 | ₩216,004 | +1.23% | 10.5만 |
|---|
| 2025.10.23 | ₩208,842 | ₩216,755 | ₩205,624 | ₩212,745 | +1.87% | 13.9만 |
|---|
| 2025.10.22 | ₩218,378 | ₩220,014 | ₩208,413 | ₩208,896 | -4.34% | 7.5만 |
|---|
| 2025.10.21 | ₩224,239 | ₩226,042 | ₩219,209 | ₩221,302 | -1.31% | 7.2만 |
|---|
| 2025.10.20 | ₩220,752 | ₩224,949 | ₩219,531 | ₩223,608 | +1.29% | 7.6만 |
|---|
| 2025.10.17 | ₩212,490 | ₩219,880 | ₩212,101 | ₩219,880 | +3.48% | 6.5만 |
|---|
| 2025.10.16 | ₩216,031 | ₩217,352 | ₩211,471 | ₩213,684 | -1.09% | 7.4만 |
|---|
| 2025.10.15 | ₩220,550 | ₩220,765 | ₩213,107 | ₩216,393 | -1.89% | 6.7만 |
|---|
| 2025.10.14 | ₩204,591 | ₩220,524 | ₩203,538 | ₩217,372 | +6.25% | 8.2만 |
|---|
| 2025.10.13 | ₩208,520 | ₩212,960 | ₩204,068 | ₩204,390 | -1.98% | 8.8만 |
|---|
| 2025.10.10 | ₩220,001 | ₩222,039 | ₩208,038 | ₩208,520 | -5.22% | 10.8만 |
|---|