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 | ₩20,047 | ₩20,107 | ₩13,186 | ₩14,928 | -25.53% | 242.5만 |
| 2026.10.08 | ₩17,541 | ₩21,856 | ₩14,553 | ₩20,610 | +17.49% | 261.4만 |
| 2026.10.07 | ₩16,965 | ₩18,264 | ₩15,993 | ₩17,702 | +4.34% | 56만 |
| 2026.10.06 | ₩15,276 | ₩17,487 | ₩14,499 | ₩17,380 | +13.77% | 42.1만 |
| 2026.10.05 | ₩15,906 | ₩17,219 | ₩14,459 | ₩15,075 | -5.22% | 56.6만 |
| 2026.10.02 | ₩14,365 | ₩17,923 | ₩14,164 | ₩16,362 | +13.90% | 138.1만 |
| 2026.10.01 | ₩14,928 | ₩14,957 | ₩13,266 | ₩13,883 | -7.00% | 44.4만 |
| 2026.09.30 | ₩14,687 | ₩15,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,767 |
| +0.55% |
| 56.8만 |
| 2026.09.29 | ₩16,683 | ₩16,683 | ₩13,923 | ₩14,646 | -12.21% | 102.6만 |
|---|
| 2026.09.28 | ₩19,417 | ₩19,417 | ₩16,522 | ₩16,844 | -13.25% | 60.7만 |
|---|
| 2026.09.25 | ₩20,945 | ₩21,132 | ₩19,457 | ₩19,631 | -6.27% | 34.5만 |
|---|
| 2026.09.24 | ₩21,199 | ₩21,615 | ₩20,114 | ₩20,945 | -1.20% | 33.4만 |
|---|
| 2026.09.23 | ₩22,445 | ₩22,981 | ₩21,065 | ₩21,213 | -5.49% | 36.3만 |
|---|
| 2026.09.22 | ₩24,496 | ₩24,643 | ₩22,378 | ₩22,861 | -6.67% | 33.3만 |
|---|
| 2026.09.21 | ₩23,276 | ₩24,522 | ₩22,184 | ₩24,134 | +3.68% | 33만 |
|---|
| 2026.09.18 | ₩23,919 | ₩24,723 | ₩22,767 | ₩23,276 | -2.69% | 46.1만 |
|---|
| 2026.09.17 | ₩25,755 | ₩27,042 | ₩23,759 | ₩24,268 | -5.78% | 30.4만 |
|---|
| 2026.09.16 | ₩25,085 | ₩27,403 | ₩25,058 | ₩25,380 | +1.18% | 41.8만 |
|---|
| 2026.09.15 | ₩26,988 | ₩27,985 | ₩24,496 | ₩24,965 | -7.50% | 28.5만 |
|---|
| 2026.09.14 | ₩29,159 | ₩29,899 | ₩27,336 | ₩27,390 | -6.07% | 21.8만 |
|---|
| 2026.09.11 | ₩28,931 | ₩30,325 | ₩27,951 | ₩28,556 | -1.30% | 21.2만 |
|---|
| 2026.09.10 | ₩27,752 | ₩30,284 | ₩27,752 | ₩28,770 | +3.67% | 30.2만 |
|---|
| 2026.09.09 | ₩30,593 | ₩30,948 | ₩27,759 | ₩28,328 | -7.40% | 30.9만 |
|---|
| 2026.09.08 | ₩33,916 | ₩33,948 | ₩30,030 | ₩30,861 | -9.01% | 20.6만 |
|---|
| 2026.09.04 | ₩35,055 | ₩36,181 | ₩33,139 | ₩34,130 | -2.64% | 21.4만 |
|---|
| 2026.09.03 | ₩38,941 | ₩38,941 | ₩31,906 | ₩34,921 | -10.32% | 34.4만 |
|---|
| 2026.09.02 | ₩32,361 | ₩39,383 | ₩32,348 | ₩38,204 | +18.05% | 35.4만 |
|---|
| 2026.09.01 | ₩36,020 | ₩36,837 | ₩30,339 | ₩31,986 | -11.20% | 32.6만 |
|---|
| 2026.08.31 | ₩33,755 | ₩36,770 | ₩33,742 | ₩36,690 | +8.69% | 34.7만 |
|---|
| 2026.08.28 | ₩29,829 | ₩34,465 | ₩29,829 | ₩34,171 | +14.56% | 29.8만 |
|---|
| 2026.08.27 | ₩34,465 | ₩34,861 | ₩29,882 | ₩30,137 | -12.56% | 32.1만 |
|---|
| 2026.08.26 | ₩35,243 | ₩35,705 | ₩33,668 | ₩34,613 | -1.79% | 19.7만 |
|---|
| 2026.08.25 | ₩30,619 | ₩35,752 | ₩30,593 | ₩35,296 | +15.27% | 38.7만 |
|---|
| 2026.08.24 | ₩30,338 | ₩31,389 | ₩29,454 | ₩30,593 | +0.84% | 35.4만 |
|---|
| 2026.08.21 | ₩35,109 | ₩35,109 | ₩30,305 | ₩30,579 | -12.90% | 35.2만 |
|---|
| 2026.08.20 | ₩33,876 | ₩36,647 | ₩33,152 | ₩35,135 | +3.72% | 48.4만 |
|---|
| 2026.08.19 | ₩37,253 | ₩39,370 | ₩33,849 | ₩34,747 | -6.73% | 29.9만 |
|---|
| 2026.08.18 | ₩39,504 | ₩40,020 | ₩37,534 | ₩37,614 | -4.78% | 16.9만 |
|---|
| 2026.08.17 | ₩45,319 | ₩45,963 | ₩37,815 | ₩40,040 | -11.65% | 33.5만 |
|---|
| 2026.08.14 | ₩48,643 | ₩49,869 | ₩45,721 | ₩46,204 | -5.01% | 21.8만 |
|---|
| 2026.08.13 | ₩45,708 | ₩49,118 | ₩45,386 | ₩48,643 | +6.42% | 25.9만 |
|---|
| 2026.08.12 | ₩45,561 | ₩46,378 | ₩44,221 | ₩45,038 | -1.15% | 19.1만 |
|---|
| 2026.08.11 | ₩47,383 | ₩48,348 | ₩44,917 | ₩45,413 | -4.16% | 22.8만 |
|---|
| 2026.08.10 | ₩49,273 | ₩50,036 | ₩46,351 | ₩47,892 | -2.80% | 19.6만 |
|---|
| 2026.08.07 | ₩53,949 | ₩56,576 | ₩48,616 | ₩50,010 | -7.30% | 35.2만 |
|---|
| 2026.08.06 | ₩58,023 | ₩60,281 | ₩57,473 | ₩59,604 | +2.73% | 18.9만 |
|---|
| 2026.08.05 | ₩60,649 | ₩61,063 | ₩57,219 | ₩58,117 | -4.18% | 13.9만 |
|---|
| 2026.08.04 | ₩59,175 | ₩60,422 | ₩56,281 | ₩60,086 | +1.54% | 15.5만 |
|---|
| 2026.08.03 | ₩55,249 | ₩60,247 | ₩55,068 | ₩60,073 | +8.73% | 13.8만 |
|---|
| 2026.07.31 | ₩52,234 | ₩54,271 | ₩51,591 | ₩53,587 | +2.59% | 13.8만 |
|---|
| 2026.07.30 | ₩54,405 | ₩56,348 | ₩51,510 | ₩53,011 | -2.56% | 18.9만 |
|---|
| 2026.07.29 | ₩57,835 | ₩58,720 | ₩54,659 | ₩56,080 | -3.04% | 20.3만 |
|---|
| 2026.07.28 | ₩54,512 | ₩59,122 | ₩54,512 | ₩58,720 | +7.72% | 20.8만 |
|---|
| 2026.07.27 | ₩50,921 | ₩54,887 | ₩50,921 | ₩52,984 | +4.05% | 24.6만 |
|---|
| 2026.07.24 | ₩49,085 | ₩51,819 | ₩48,743 | ₩50,425 | +2.73% | 14.7만 |
|---|
| 2026.07.23 | ₩52,850 | ₩53,038 | ₩48,750 | ₩49,835 | -5.70% | 21.2만 |
|---|
| 2026.07.22 | ₩51,403 | ₩53,956 | ₩50,264 | ₩53,132 | +3.36% | 17.9만 |
|---|
| 2026.07.21 | ₩51,577 | ₩52,917 | ₩48,911 | ₩50,425 | -2.23% | 16.8만 |
|---|
| 2026.07.20 | ₩51,564 | ₩53,963 | ₩50,961 | ₩52,837 | +2.47% | 18만 |
|---|
| 2026.07.17 | ₩55,892 | ₩58,385 | ₩51,872 | ₩52,663 | -5.78% | 14만 |
|---|
| 2026.07.16 | ₩53,494 | ₩59,577 | ₩53,494 | ₩55,597 | +3.93% | 25.8만 |
|---|
| 2026.07.15 | ₩56,281 | ₩58,505 | ₩53,440 | ₩53,735 | -4.52% | 22.9만 |
|---|
| 2026.07.14 | ₩53,587 | ₩58,532 | ₩52,542 | ₩57,634 | +7.55% | 29.5만 |
|---|
| 2026.07.13 | ₩49,299 | ₩53,246 | ₩49,098 | ₩50,827 | +3.10% | 28만 |
|---|
| 2026.07.10 | ₩46,499 | ₩49,956 | ₩46,499 | ₩48,495 | +4.29% | 26.1만 |
|---|
| 2026.07.09 | ₩54,083 | ₩54,083 | ₩44,723 | ₩47,263 | -12.61% | 57.1만 |
|---|
| 2026.07.08 | ₩55,718 | ₩56,844 | ₩53,909 | ₩54,767 | -1.71% | 17.9만 |
|---|
| 2026.07.07 | ₩62,793 | ₩66,174 | ₩57,058 | ₩57,125 | -9.03% | 14.3만 |
|---|
| 2026.07.06 | ₩65,648 | ₩66,210 | ₩60,971 | ₩62,927 | -4.14% | 14.4만 |
|---|
| 2026.07.02 | ₩71,423 | ₩72,093 | ₩62,257 | ₩65,540 | -8.24% | 19.6만 |
|---|
| 2026.07.01 | ₩71,678 | ₩76,562 | ₩71,128 | ₩71,369 | -0.43% | 22.1만 |
|---|
| 2026.06.30 | ₩70,029 | ₩73,373 | ₩68,013 | ₩71,168 | +1.63% | 38.9만 |
|---|
| 2026.06.29 | ₩72,589 | ₩79,436 | ₩68,998 | ₩71,771 | -1.13% | 49.6만 |
|---|
| 2026.06.26 | ₩54,164 | ₩70,860 | ₩53,976 | ₩70,847 | +30.80% | 57.4만 |
|---|
| 2026.06.25 | ₩59,470 | ₩59,470 | ₩54,137 | ₩54,472 | -8.40% | 20.3만 |
|---|
| 2026.06.24 | ₩58,907 | ₩61,567 | ₩56,596 | ₩60,676 | +3.00% | 21.2만 |
|---|
| 2026.06.23 | ₩55,088 | ₩58,961 | ₩52,958 | ₩58,626 | +6.42% | 24만 |
|---|
| 2026.06.22 | ₩54,110 | ₩57,192 | ₩53,748 | ₩54,847 | +1.36% | 33.4만 |
|---|
| 2026.06.18 | ₩57,339 | ₩59,403 | ₩54,646 | ₩54,927 | -4.21% | 86.2만 |
|---|
| 2026.06.17 | ₩61,762 | ₩62,097 | ₩57,715 | ₩57,715 | -6.55% | 33만 |
|---|
| 2026.06.16 | ₩62,820 | ₩66,036 | ₩61,098 | ₩63,423 | +0.96% | 23만 |
|---|
| 2026.06.15 | ₩62,981 | ₩64,442 | ₩58,894 | ₩62,257 | -1.15% | 24.6만 |
|---|
| 2026.06.12 | ₩55,544 | ₩63,276 | ₩54,941 | ₩62,981 | +13.39% | 22.8만 |
|---|
| 2026.06.11 | ₩58,023 | ₩60,301 | ₩54,793 | ₩55,705 | -4.00% | 17.3만 |
|---|
| 2026.06.10 | ₩56,857 | ₩59,524 | ₩55,671 | ₩57,715 | +1.51% | 23.5만 |
|---|
| 2026.06.09 | ₩56,107 | ₩58,344 | ₩54,954 | ₩56,227 | +0.21% | 20.9만 |
|---|
| 2026.06.08 | ₩57,621 | ₩58,780 | ₩56,589 | ₩56,817 | -1.40% | 22.3만 |
|---|
| 2026.06.05 | ₩62,847 | ₩63,102 | ₩58,485 | ₩58,720 | -6.57% | 18.3만 |
|---|
| 2026.06.04 | ₩65,581 | ₩67,001 | ₩58,894 | ₩62,324 | -4.97% | 25.7만 |
|---|
| 2026.06.03 | ₩66,961 | ₩69,286 | ₩62,499 | ₩64,401 | -3.82% | 24만 |
|---|
| 2026.06.02 | ₩68,743 | ₩69,038 | ₩65,996 | ₩67,966 | -1.13% | 14.4만 |
|---|
| 2026.06.01 | ₩70,003 | ₩70,003 | ₩65,808 | ₩68,797 | -1.72% | 17.1만 |
|---|
| 2026.05.29 | ₩74,425 | ₩74,425 | ₩67,470 | ₩70,418 | -5.38% | 22.7만 |
|---|
| 2026.05.28 | ₩73,366 | ₩77,895 | ₩71,503 | ₩75,738 | +3.23% | 14.5만 |
|---|
| 2026.05.27 | ₩71,008 | ₩76,234 | ₩71,008 | ₩73,353 | +3.30% | 15.8만 |
|---|
| 2026.05.26 | ₩68,703 | ₩71,664 | ₩65,835 | ₩69,815 | +1.62% | 20.2만 |
|---|
| 2026.05.22 | ₩63,865 | ₩70,431 | ₩63,396 | ₩70,056 | +9.69% | 42.8만 |
|---|
| 2026.05.21 | ₩62,981 | ₩65,581 | ₩60,797 | ₩63,892 | +1.45% | 30.5만 |
|---|
| 2026.05.20 | ₩63,664 | ₩66,827 | ₩62,070 | ₩63,115 | -0.86% | 14.6만 |
|---|
| 2026.05.19 | ₩66,023 | ₩68,073 | ₩62,043 | ₩63,638 | -3.61% | 20.3만 |
|---|
| 2026.05.18 | ₩64,375 | ₩67,832 | ₩64,334 | ₩65,366 | +1.54% | 16.6만 |
|---|
| 2026.05.15 | ₩68,931 | ₩70,190 | ₩63,323 | ₩65,353 | -5.19% | 21.2만 |
|---|
| 2026.05.14 | ₩72,776 | ₩74,143 | ₩67,617 | ₩68,515 | -5.86% | 17만 |
|---|
| 2026.05.13 | ₩67,390 | ₩72,281 | ₩67,001 | ₩70,043 | +3.94% | 20.8만 |
|---|
| 2026.05.12 | ₩72,830 | ₩76,147 | ₩66,827 | ₩67,577 | -7.21% | 20.8만 |
|---|
| 2026.05.11 | ₩83,068 | ₩84,806 | ₩74,840 | ₩75,095 | -9.60% | 18.2만 |
|---|
| 2026.05.08 | ₩81,125 | ₩84,920 | ₩76,689 | ₩83,604 | +3.06% | 21.8만 |
|---|
| 2026.05.07 | ₩73,554 | ₩83,584 | ₩72,281 | ₩81,433 | +10.71% | 29.7만 |
|---|
| 2026.05.06 | ₩83,550 | ₩86,820 | ₩74,545 | ₩74,666 | -10.63% | 24.7만 |
|---|
| 2026.05.05 | ₩85,600 | ₩88,817 | ₩82,116 | ₩84,823 | -0.91% | 26.5만 |
|---|
| 2026.05.04 | ₩102,646 | ₩105,862 | ₩86,659 | ₩86,820 | -15.42% | 33.3만 |
|---|
| 2026.05.01 | ₩113,835 | ₩120,347 | ₩97,225 | ₩100,515 | -11.70% | 36.4만 |
|---|
| 2026.04.30 | ₩117,533 | ₩128,052 | ₩117,533 | ₩122,598 | +4.31% | 17.8만 |
|---|
| 2026.04.29 | ₩133,466 | ₩135,342 | ₩119,985 | ₩120,655 | -9.60% | 14.9만 |
|---|
| 2026.04.28 | ₩137,419 | ₩137,801 | ₩131,000 | ₩132,809 | -3.35% | 15.9만 |
|---|
| 2026.04.27 | ₩139,536 | ₩141,466 | ₩131,456 | ₩133,721 | -4.17% | 14.6만 |
|---|
| 2026.04.24 | ₩150,176 | ₩160,159 | ₩136,789 | ₩138,022 | -8.09% | 28.9만 |
|---|
| 2026.04.23 | ₩154,545 | ₩155,215 | ₩151,054 | ₩153,807 | -0.48% | 12.3만 |
|---|
| 2026.04.22 | ₩156,126 | ₩156,581 | ₩150,598 | ₩154,276 | -1.18% | 10.1만 |
|---|
| 2026.04.21 | ₩155,442 | ₩160,052 | ₩153,365 | ₩156,729 | +0.83% | 16.9만 |
|---|
| 2026.04.20 | ₩144,682 | ₩156,380 | ₩144,682 | ₩155,523 | +7.49% | 18.1만 |
|---|
| 2026.04.17 | ₩144,052 | ₩144,655 | ₩140,273 | ₩144,079 | +0.02% | 11.6만 |
|---|
| 2026.04.16 | ₩129,942 | ₩144,079 | ₩129,245 | ₩143,918 | +10.76% | 10.7만 |
|---|
| 2026.04.15 | ₩124,461 | ₩128,508 | ₩124,461 | ₩128,481 | +3.23% | 8.1만 |
|---|
| 2026.04.14 | ₩130,062 | ₩130,237 | ₩123,630 | ₩124,769 | -4.07% | 9.5만 |
|---|
| 2026.04.13 | ₩122,411 | ₩130,330 | ₩120,937 | ₩130,237 | +6.39% | 9.5만 |
|---|
| 2026.04.10 | ₩125,319 | ₩128,300 | ₩123,054 | ₩123,054 | -1.81% | 6만 |
|---|
| 2026.04.09 | ₩121,392 | ₩125,252 | ₩120,588 | ₩124,729 | +2.75% | 8.9만 |
|---|
| 2026.04.08 | ₩125,962 | ₩125,962 | ₩119,965 | ₩121,821 | -3.29% | 9.4만 |
|---|
| 2026.04.07 | ₩130,049 | ₩132,555 | ₩123,362 | ₩124,099 | -4.57% | 9.2만 |
|---|
| 2026.04.06 | ₩127,717 | ₩134,002 | ₩127,302 | ₩129,138 | +1.11% | 9.3만 |
|---|
| 2026.04.02 | ₩120,012 | ₩130,799 | ₩116,783 | ₩129,660 | +8.04% | 10.4만 |
|---|
| 2026.04.01 | ₩118,900 | ₩124,193 | ₩118,900 | ₩120,012 | +0.94% | 11.4만 |
|---|
| 2026.03.31 | ₩125,707 | ₩128,635 | ₩120,642 | ₩122,223 | -2.77% | 9.9만 |
|---|
| 2026.03.30 | ₩127,851 | ₩129,828 | ₩124,012 | ₩127,074 | -0.61% | 9.1만 |
|---|
| 2026.03.27 | ₩126,230 | ₩131,275 | ₩125,198 | ₩127,583 | +1.07% | 10.1만 |
|---|
| 2026.03.26 | ₩128,562 | ₩133,278 | ₩127,022 | ₩127,436 | -0.88% | 7.9만 |
|---|
| 2026.03.25 | ₩124,394 | ₩130,759 | ₩122,277 | ₩128,964 | +3.67% | 11.3만 |
|---|
| 2026.03.24 | ₩125,332 | ₩133,868 | ₩121,982 | ₩122,451 | -2.30% | 10.3만 |
|---|
| 2026.03.23 | ₩132,823 | ₩132,823 | ₩120,588 | ₩125,600 | -5.44% | 21.7만 |
|---|
| 2026.03.20 | ₩131,992 | ₩133,942 | ₩124,850 | ₩126,551 | -4.12% | 34.6만 |
|---|
| 2026.03.19 | ₩127,516 | ₩133,667 | ₩126,793 | ₩130,411 | +2.27% | 12.9만 |
|---|
| 2026.03.18 | ₩141,788 | ₩144,334 | ₩125,814 | ₩127,449 | -10.11% | 19.1만 |
|---|
| 2026.03.17 | ₩143,556 | ₩155,107 | ₩134,002 | ₩143,382 | -0.12% | 12.2만 |
|---|
| 2026.03.16 | ₩153,365 | ₩153,566 | ₩140,427 | ₩144,347 | -5.88% | 13.4만 |
|---|
| 2026.03.13 | ₩150,350 | ₩155,442 | ₩147,550 | ₩151,476 | +0.75% | 10.2만 |
|---|
| 2026.03.12 | ₩151,315 | ₩154,772 | ₩146,826 | ₩150,243 | -0.71% | 10.3만 |
|---|
| 2026.03.11 | ₩139,429 | ₩154,739 | ₩137,814 | ₩153,312 | +9.96% | 27.5만 |
|---|
| 2026.03.10 | ₩142,685 | ₩144,086 | ₩135,342 | ₩137,942 | -3.32% | 12.4만 |
|---|
| 2026.03.09 | ₩147,496 | ₩148,066 | ₩141,821 | ₩145,781 | -1.16% | 12.6만 |
|---|
| 2026.03.06 | ₩146,960 | ₩149,975 | ₩142,565 | ₩149,184 | +1.51% | 12.7만 |
|---|
| 2026.03.05 | ₩154,089 | ₩156,380 | ₩143,208 | ₩147,349 | -4.37% | 16.6만 |
|---|
| 2026.03.04 | ₩149,117 | ₩154,893 | ₩143,074 | ₩154,652 | +3.71% | 21만 |
|---|
| 2026.03.03 | ₩135,275 | ₩151,422 | ₩130,569 | ₩146,183 | +8.06% | 13.2만 |
|---|
| 2026.03.02 | ₩125,493 | ₩136,287 | ₩124,300 | ₩135,530 | +8.00% | 16.9만 |
|---|
| 2026.02.27 | ₩115,617 | ₩132,159 | ₩115,617 | ₩128,575 | +11.21% | 37.8만 |
|---|
| 2026.02.26 | ₩122,840 | ₩126,237 | ₩119,382 | ₩121,808 | -0.84% | 17.9만 |
|---|
| 2026.02.25 | ₩123,818 | ₩123,818 | ₩114,505 | ₩121,835 | -1.60% | 24.9만 |
|---|
| 2026.02.24 | ₩125,077 | ₩130,304 | ₩119,262 | ₩126,123 | +0.84% | 17.1만 |
|---|
| 2026.02.23 | ₩138,947 | ₩140,883 | ₩133,881 | ₩133,881 | -3.65% | 13만 |
|---|
| 2026.02.20 | ₩140,608 | ₩143,516 | ₩134,980 | ₩141,131 | +0.37% | 14.8만 |
|---|
| 2026.02.19 | ₩153,271 | ₩153,271 | ₩138,947 | ₩140,943 | -8.04% | 15만 |
|---|
| 2026.02.18 | ₩138,022 | ₩155,931 | ₩135,871 | ₩153,338 | +11.10% | 14만 |
|---|
| 2026.02.17 | ₩152,092 | ₩152,092 | ₩138,370 | ₩138,411 | -9.00% | 14.8만 |
|---|
| 2026.02.13 | ₩151,543 | ₩155,402 | ₩145,406 | ₩152,199 | +0.43% | 10.8만 |
|---|
| 2026.02.12 | ₩151,369 | ₩155,590 | ₩145,406 | ₩150,551 | -0.54% | 10만 |
|---|
| 2026.02.11 | ₩144,334 | ₩151,409 | ₩142,236 | ₩148,635 | +2.98% | 12.4만 |
|---|
| 2026.02.10 | ₩133,667 | ₩147,456 | ₩132,917 | ₩146,411 | +9.53% | 12.5만 |
|---|
| 2026.02.09 | ₩135,141 | ₩137,017 | ₩128,468 | ₩131,818 | -2.46% | 11.7만 |
|---|
| 2026.02.06 | ₩134,672 | ₩136,856 | ₩131,081 | ₩135,007 | +0.25% | 14.1만 |
|---|
| 2026.02.05 | ₩133,399 | ₩135,999 | ₩131,798 | ₩135,101 | +1.28% | 18.9만 |
|---|
| 2026.02.04 | ₩122,920 | ₩136,387 | ₩122,679 | ₩134,391 | +9.33% | 21.5만 |
|---|
| 2026.02.03 | ₩117,225 | ₩121,406 | ₩116,609 | ₩121,098 | +3.30% | 21.9만 |
|---|
| 2026.02.02 | ₩107,738 | ₩122,612 | ₩107,738 | ₩117,520 | +9.08% | 23.1만 |
|---|
| 2026.01.30 | ₩103,530 | ₩109,647 | ₩103,222 | ₩108,528 | +4.83% | 17.8만 |
|---|
| 2026.01.29 | ₩96,763 | ₩102,833 | ₩96,763 | ₩101,373 | +4.76% | 17.1만 |
|---|
| 2026.01.28 | ₩101,105 | ₩103,141 | ₩94,297 | ₩97,607 | -3.46% | 25.7만 |
|---|
| 2026.01.27 | ₩104,093 | ₩105,174 | ₩100,589 | ₩100,904 | -3.06% | 13.5만 |
|---|
| 2026.01.26 | ₩108,073 | ₩110,310 | ₩105,620 | ₩105,647 | -2.24% | 8.8만 |
|---|
| 2026.01.23 | ₩111,235 | ₩113,191 | ₩107,443 | ₩108,073 | -2.84% | 12.7만 |
|---|
| 2026.01.22 | ₩114,036 | ₩117,319 | ₩111,570 | ₩111,664 | -2.08% | 13.8만 |
|---|
| 2026.01.21 | ₩111,704 | ₩114,699 | ₩108,555 | ₩113,138 | +1.28% | 16.9만 |
|---|
| 2026.01.20 | ₩114,706 | ₩117,171 | ₩110,083 | ₩111,999 | -2.36% | 24.2만 |
|---|
| 2026.01.16 | ₩119,637 | ₩121,593 | ₩113,084 | ₩115,443 | -3.51% | 18.9만 |
|---|
| 2026.01.15 | ₩122,290 | ₩124,716 | ₩119,262 | ₩121,272 | -0.83% | 14.5만 |
|---|
| 2026.01.14 | ₩123,215 | ₩130,987 | ₩122,143 | ₩122,679 | -0.44% | 14.6만 |
|---|
| 2026.01.13 | ₩135,047 | ₩137,493 | ₩122,277 | ₩124,568 | -7.76% | 25만 |
|---|
| 2026.01.12 | ₩131,027 | ₩141,412 | ₩128,635 | ₩136,695 | +4.33% | 14.6만 |
|---|
| 2026.01.09 | ₩132,501 | ₩132,501 | ₩126,498 | ₩131,670 | -0.63% | 15.3만 |
|---|
| 2026.01.08 | ₩135,838 | ₩137,593 | ₩131,831 | ₩132,086 | -2.76% | 13.3만 |
|---|
| 2026.01.07 | ₩139,496 | ₩141,064 | ₩134,699 | ₩136,883 | -1.87% | 16.1만 |
|---|
| 2026.01.06 | ₩133,278 | ₩140,675 | ₩133,278 | ₩139,349 | +4.55% | 14.3만 |
|---|
| 2026.01.05 | ₩138,102 | ₩141,613 | ₩134,364 | ₩134,511 | -2.60% | 15.5만 |
|---|
| 2026.01.02 | ₩151,074 | ₩151,409 | ₩138,947 | ₩139,576 | -7.61% | 16만 |
|---|
| 2025.12.31 | ₩155,308 | ₩157,238 | ₩150,082 | ₩151,221 | -2.63% | 12만 |
|---|
| 2025.12.30 | ₩157,332 | ₩162,156 | ₩157,332 | ₩159,288 | +1.24% | 11.3만 |
|---|
| 2025.12.29 | ₩156,032 | ₩158,846 | ₩154,250 | ₩158,015 | +1.27% | 13.3만 |
|---|
| 2025.12.26 | ₩158,766 | ₩158,766 | ₩153,915 | ₩156,689 | -1.31% | 8.2만 |
|---|
| 2025.12.24 | ₩156,045 | ₩159,322 | ₩156,045 | ₩158,766 | +1.74% | 6.3만 |
|---|
| 2025.12.23 | ₩164,286 | ₩164,286 | ₩152,896 | ₩156,474 | -4.76% | 9만 |
|---|
| 2025.12.22 | ₩168,789 | ₩171,536 | ₩164,581 | ₩165,774 | -1.79% | 8.5만 |
|---|
| 2025.12.19 | ₩174,792 | ₩175,703 | ₩168,843 | ₩170,303 | -2.57% | 17.8만 |
|---|
| 2025.12.18 | ₩179,281 | ₩183,697 | ₩171,482 | ₩175,315 | -2.21% | 16.9만 |
|---|
| 2025.12.17 | ₩177,821 | ₩184,916 | ₩174,926 | ₩179,308 | +0.84% | 11만 |
|---|
| 2025.12.16 | ₩175,904 | ₩182,913 | ₩175,904 | ₩180,099 | +2.38% | 19.8만 |
|---|
| 2025.12.15 | ₩178,008 | ₩180,501 | ₩171,683 | ₩176,079 | -1.08% | 23만 |
|---|
| 2025.12.12 | ₩183,141 | ₩184,802 | ₩176,963 | ₩177,352 | -3.16% | 15.8만 |
|---|
| 2025.12.11 | ₩177,164 | ₩182,578 | ₩176,662 | ₩181,801 | +2.62% | 9.3만 |
|---|
| 2025.12.10 | ₩161,365 | ₩180,373 | ₩161,097 | ₩175,476 | +8.74% | 17.8만 |
|---|
| 2025.12.09 | ₩162,370 | ₩163,060 | ₩160,052 | ₩160,843 | -0.94% | 20.8만 |
|---|
| 2025.12.08 | ₩172,300 | ₩172,300 | ₩160,307 | ₩163,228 | -5.27% | 11.5만 |
|---|
| 2025.12.05 | ₩166,819 | ₩172,796 | ₩164,809 | ₩170,571 | +2.25% | 13만 |
|---|
| 2025.12.04 | ₩163,442 | ₩168,776 | ₩160,695 | ₩165,479 | +1.25% | 9.7만 |
|---|
| 2025.12.03 | ₩162,290 | ₩166,658 | ₩159,744 | ₩162,665 | +0.23% | 9.4만 |
|---|
| 2025.12.02 | ₩161,459 | ₩165,037 | ₩159,476 | ₩161,486 | +0.02% | 11.9만 |
|---|
| 2025.12.01 | ₩156,488 | ₩164,112 | ₩153,995 | ₩162,236 | +3.67% | 18.4만 |
|---|
| 2025.11.28 | ₩152,628 | ₩157,801 | ₩150,116 | ₩157,037 | +2.89% | 11.4만 |
|---|
| 2025.11.26 | ₩150,176 | ₩154,076 | ₩146,290 | ₩151,449 | +0.85% | 15.3만 |
|---|
| 2025.11.25 | ₩141,520 | ₩152,762 | ₩139,597 | ₩151,905 | +7.34% | 13.5만 |
|---|
| 2025.11.24 | ₩148,622 | ₩148,622 | ₩139,295 | ₩141,010 | -5.12% | 15.3만 |
|---|
| 2025.11.21 | ₩134,458 | ₩146,250 | ₩134,458 | ₩146,236 | +8.76% | 15.8만 |
|---|
| 2025.11.20 | ₩136,923 | ₩141,855 | ₩133,144 | ₩134,565 | -1.72% | 15.2만 |
|---|
| 2025.11.19 | ₩140,568 | ₩140,568 | ₩129,540 | ₩135,985 | -3.26% | 21.7만 |
|---|
| 2025.11.18 | ₩143,543 | ₩145,747 | ₩136,079 | ₩139,978 | -2.48% | 18.5만 |
|---|
| 2025.11.17 | ₩143,771 | ₩147,201 | ₩140,702 | ₩143,409 | -0.25% | 18.3만 |
|---|
| 2025.11.14 | ₩144,293 | ₩145,901 | ₩141,051 | ₩144,360 | +0.05% | 12.4만 |
|---|
| 2025.11.13 | ₩153,124 | ₩155,442 | ₩142,297 | ₩144,749 | -5.47% | 19.7만 |
|---|
| 2025.11.12 | ₩159,315 | ₩167,543 | ₩151,074 | ₩152,990 | -3.97% | 17만 |
|---|
| 2025.11.11 | ₩172,193 | ₩176,588 | ₩155,858 | ₩159,114 | -7.60% | 19.5만 |
|---|
| 2025.11.10 | ₩176,561 | ₩181,291 | ₩171,000 | ₩172,193 | -2.47% | 15.4만 |
|---|
| 2025.11.07 | ₩178,893 | ₩180,280 | ₩155,617 | ₩176,186 | -1.51% | 25.4만 |
|---|
| 2025.11.06 | ₩194,598 | ₩194,598 | ₩178,785 | ₩178,785 | -8.13% | 10.6만 |
|---|
| 2025.11.05 | ₩193,150 | ₩194,223 | ₩184,936 | ₩192,186 | -0.50% | 11.4만 |
|---|
| 2025.11.04 | ₩195,241 | ₩197,693 | ₩192,400 | ₩192,990 | -1.15% | 8.4만 |
|---|
| 2025.11.03 | ₩196,487 | ₩196,487 | ₩187,335 | ₩195,951 | -0.27% | 11.5만 |
|---|
| 2025.10.31 | ₩186,263 | ₩199,355 | ₩183,315 | ₩199,060 | +6.87% | 8.9만 |
|---|
| 2025.10.30 | ₩202,665 | ₩203,777 | ₩191,395 | ₩191,395 | -5.56% | 11.4만 |
|---|
| 2025.10.29 | ₩215,127 | ₩218,195 | ₩203,696 | ₩207,596 | -3.50% | 7.3만 |
|---|
| 2025.10.28 | ₩220,165 | ₩224,266 | ₩216,058 | ₩218,209 | -0.89% | 6.2만 |
|---|
| 2025.10.27 | ₩216,922 | ₩220,527 | ₩213,244 | ₩220,380 | +1.59% | 8.2만 |
|---|
| 2025.10.24 | ₩213,211 | ₩218,731 | ₩210,263 | ₩215,824 | +1.23% | 10.5만 |
|---|
| 2025.10.23 | ₩208,668 | ₩216,574 | ₩205,452 | ₩212,567 | +1.87% | 13.9만 |
|---|
| 2025.10.22 | ₩218,195 | ₩219,830 | ₩208,239 | ₩208,722 | -4.34% | 7.5만 |
|---|
| 2025.10.21 | ₩224,051 | ₩225,854 | ₩219,026 | ₩221,117 | -1.31% | 7.2만 |
|---|
| 2025.10.20 | ₩220,567 | ₩224,762 | ₩219,348 | ₩223,422 | +1.29% | 7.6만 |
|---|
| 2025.10.17 | ₩212,313 | ₩219,696 | ₩211,924 | ₩219,696 | +3.48% | 6.5만 |
|---|
| 2025.10.16 | ₩215,850 | ₩217,170 | ₩211,294 | ₩213,505 | -1.09% | 7.4만 |
|---|
| 2025.10.15 | ₩220,366 | ₩220,581 | ₩212,929 | ₩216,212 | -1.89% | 6.7만 |
|---|
| 2025.10.14 | ₩204,420 | ₩220,339 | ₩203,368 | ₩217,190 | +6.25% | 8.2만 |
|---|
| 2025.10.13 | ₩208,346 | ₩212,782 | ₩203,897 | ₩204,219 | -1.98% | 8.8만 |
|---|
| 2025.10.10 | ₩219,817 | ₩221,854 | ₩207,864 | ₩208,346 | -5.22% | 10.8만 |
|---|