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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,906 | ₩21,856 | ₩13,186 | ₩14,928 | -6.15% | 658.5만 |
| 2026.09.28–2026.10.02 | ₩19,417 | ₩19,417 | ₩13,266 | ₩16,362 | -15.73% | 402.6만 |
| 2026.09.21–2026.09.25 | ₩23,276 | ₩24,643 | ₩19,457 | ₩19,631 | -15.66% | 170.6만 |
| 2026.09.14–2026.09.18 | ₩29,159 | ₩29,899 | ₩22,767 | ₩23,276 | -20.17% | 168.5만 |
| 2026.09.08–2026.09.11 | ₩33,916 | ₩33,948 | ₩27,752 | ₩28,556 | -15.80% | 102.9만 |
| 2026.08.31–2026.09.04 | ₩33,755 | ₩39,383 | ₩30,339 | ₩34,130 | +1.11% | 158.5만 |
| 2026.08.24–2026.08.28 | ₩30,338 | ₩35,752 | ₩29,454 | ₩34,171 | +12.63% | 155.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,319 |
| ₩45,963 |
| ₩30,305 |
| ₩30,579 |
| -32.53% |
| 163.9만 |
| 2026.08.10–2026.08.14 | ₩49,273 | ₩50,036 | ₩44,221 | ₩46,204 | -6.23% | 109.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,249 | ₩61,063 | ₩48,616 | ₩50,010 | -9.48% | 97.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,921 | ₩59,122 | ₩50,921 | ₩53,587 | +5.24% | 98.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,564 | ₩53,963 | ₩48,743 | ₩50,425 | -2.21% | 88.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,299 | ₩59,577 | ₩49,098 | ₩52,663 | +6.82% | 120.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,648 | ₩66,210 | ₩44,723 | ₩48,495 | -26.13% | 129.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,589 | ₩79,436 | ₩62,257 | ₩65,540 | -9.71% | 130.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,110 | ₩70,860 | ₩52,958 | ₩70,847 | +30.93% | 156.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,981 | ₩66,036 | ₩54,646 | ₩54,927 | -12.79% | 166.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,621 | ₩63,276 | ₩54,793 | ₩62,981 | +9.30% | 106.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,003 | ₩70,003 | ₩58,485 | ₩58,720 | -16.12% | 99.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,703 | ₩77,895 | ₩65,835 | ₩70,418 | +2.50% | 73.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,375 | ₩70,431 | ₩60,797 | ₩70,056 | +8.83% | 124.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩83,068 | ₩84,806 | ₩63,323 | ₩65,353 | -21.33% | 98만 |
|---|
| 2026.05.04–2026.05.08 | ₩102,646 | ₩105,862 | ₩72,281 | ₩83,604 | -18.55% | 136만 |
|---|
| 2026.04.27–2026.05.01 | ₩139,536 | ₩141,466 | ₩97,225 | ₩100,515 | -27.97% | 99.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩144,682 | ₩160,159 | ₩136,789 | ₩138,022 | -4.60% | 86.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩122,411 | ₩144,655 | ₩120,937 | ₩144,079 | +17.70% | 49.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩127,717 | ₩134,002 | ₩119,965 | ₩123,054 | -3.65% | 42.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩127,851 | ₩130,799 | ₩116,783 | ₩129,660 | +1.41% | 40.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩132,823 | ₩133,868 | ₩120,588 | ₩127,583 | -3.94% | 61.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩153,365 | ₩155,107 | ₩124,850 | ₩126,551 | -17.48% | 92.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩147,496 | ₩155,442 | ₩135,342 | ₩151,476 | +2.70% | 72.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩125,493 | ₩156,380 | ₩124,300 | ₩149,184 | +18.88% | 80.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩138,947 | ₩140,883 | ₩114,505 | ₩128,575 | -7.46% | 110.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩152,092 | ₩155,931 | ₩134,980 | ₩141,131 | -7.21% | 58.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩135,141 | ₩155,590 | ₩128,468 | ₩152,199 | +12.62% | 57.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩107,738 | ₩136,856 | ₩107,738 | ₩135,007 | +25.31% | 99.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩108,073 | ₩110,310 | ₩94,297 | ₩108,528 | +0.42% | 82.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩114,706 | ₩117,319 | ₩107,443 | ₩108,073 | -5.78% | 67.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,027 | ₩141,412 | ₩113,084 | ₩115,443 | -11.89% | 87.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩138,102 | ₩141,613 | ₩126,498 | ₩131,670 | -4.66% | 74.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩156,032 | ₩162,156 | ₩138,947 | ₩139,576 | -10.55% | 52.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩168,789 | ₩171,536 | ₩152,896 | ₩156,689 | -7.17% | 32만 |
|---|
| 2025.12.15–2025.12.19 | ₩178,008 | ₩184,916 | ₩168,843 | ₩170,303 | -4.33% | 88.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩172,300 | ₩184,802 | ₩160,052 | ₩177,352 | +2.93% | 75.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩156,488 | ₩172,796 | ₩153,995 | ₩170,571 | +9.00% | 62.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩148,622 | ₩157,801 | ₩139,295 | ₩157,037 | +5.66% | 55.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩143,771 | ₩147,201 | ₩129,540 | ₩146,236 | +1.71% | 89.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩176,561 | ₩181,291 | ₩141,051 | ₩144,360 | -18.24% | 83.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩196,487 | ₩197,693 | ₩155,617 | ₩176,186 | -10.33% | 67.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩216,922 | ₩224,266 | ₩183,315 | ₩199,060 | -8.23% | 42만 |
|---|
| 2025.10.20–2025.10.24 | ₩220,567 | ₩225,854 | ₩205,452 | ₩215,824 | -2.15% | 46.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩208,346 | ₩220,581 | ₩203,368 | ₩219,696 | +5.45% | 37.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩219,817 | ₩221,854 | ₩207,864 | ₩208,346 | -5.22% | 10.8만 |
|---|