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 | ₩20,123 | ₩13,196 | ₩14,940 | -25.53% | 242.5만 |
| 2026.10.08 | ₩17,555 | ₩21,873 | ₩14,564 | ₩20,626 | +17.49% | 261.4만 |
| 2026.10.07 | ₩16,978 | ₩18,279 | ₩16,006 | ₩17,716 | +4.34% | 56만 |
| 2026.10.06 | ₩15,289 | ₩17,501 | ₩14,511 | ₩17,394 | +13.77% | 42.1만 |
| 2026.10.05 | ₩15,919 | ₩17,233 | ₩14,470 | ₩15,087 | -5.22% | 56.6만 |
| 2026.10.02 | ₩14,377 | ₩17,937 | ₩14,175 | ₩16,375 | +13.90% | 138.1만 |
| 2026.10.01 | ₩14,940 | ₩14,969 | ₩13,277 | ₩13,894 | -7.00% | 44.4만 |
| 2026.09.30 | ₩14,698 | ₩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 | ₩14,658 | -12.21% | 102.6만 |
|---|
| 2026.09.28 | ₩19,433 | ₩19,433 | ₩16,536 | ₩16,858 | -13.25% | 60.7만 |
|---|
| 2026.09.25 | ₩20,961 | ₩21,149 | ₩19,473 | ₩19,647 | -6.27% | 34.5만 |
|---|
| 2026.09.24 | ₩21,216 | ₩21,632 | ₩20,130 | ₩20,961 | -1.20% | 33.4만 |
|---|
| 2026.09.23 | ₩22,463 | ₩23,000 | ₩21,082 | ₩21,230 | -5.49% | 36.3만 |
|---|
| 2026.09.22 | ₩24,515 | ₩24,663 | ₩22,396 | ₩22,879 | -6.67% | 33.3만 |
|---|
| 2026.09.21 | ₩23,295 | ₩24,542 | ₩22,202 | ₩24,153 | +3.68% | 33만 |
|---|
| 2026.09.18 | ₩23,939 | ₩24,743 | ₩22,785 | ₩23,295 | -2.69% | 46.1만 |
|---|
| 2026.09.17 | ₩25,776 | ₩27,063 | ₩23,778 | ₩24,287 | -5.78% | 30.4만 |
|---|
| 2026.09.16 | ₩25,105 | ₩27,425 | ₩25,079 | ₩25,400 | +1.18% | 41.8만 |
|---|
| 2026.09.15 | ₩27,010 | ₩28,008 | ₩24,515 | ₩24,985 | -7.50% | 28.5만 |
|---|
| 2026.09.14 | ₩29,182 | ₩29,923 | ₩27,358 | ₩27,412 | -6.07% | 21.8만 |
|---|
| 2026.09.11 | ₩28,954 | ₩30,349 | ₩27,974 | ₩28,579 | -1.30% | 21.2만 |
|---|
| 2026.09.10 | ₩27,774 | ₩30,309 | ₩27,774 | ₩28,793 | +3.67% | 30.2만 |
|---|
| 2026.09.09 | ₩30,617 | ₩30,973 | ₩27,781 | ₩28,351 | -7.40% | 30.9만 |
|---|
| 2026.09.08 | ₩33,943 | ₩33,975 | ₩30,054 | ₩30,886 | -9.01% | 20.6만 |
|---|
| 2026.09.04 | ₩35,083 | ₩36,210 | ₩33,165 | ₩34,158 | -2.64% | 21.4만 |
|---|
| 2026.09.03 | ₩38,972 | ₩38,972 | ₩31,932 | ₩34,949 | -10.32% | 34.4만 |
|---|
| 2026.09.02 | ₩32,388 | ₩39,415 | ₩32,374 | ₩38,235 | +18.05% | 35.4만 |
|---|
| 2026.09.01 | ₩36,049 | ₩36,867 | ₩30,364 | ₩32,012 | -11.20% | 32.6만 |
|---|
| 2026.08.31 | ₩33,782 | ₩36,800 | ₩33,769 | ₩36,719 | +8.69% | 34.7만 |
|---|
| 2026.08.28 | ₩29,853 | ₩34,493 | ₩29,853 | ₩34,198 | +14.56% | 29.8만 |
|---|
| 2026.08.27 | ₩34,493 | ₩34,889 | ₩29,907 | ₩30,161 | -12.56% | 32.1만 |
|---|
| 2026.08.26 | ₩35,271 | ₩35,734 | ₩33,695 | ₩34,641 | -1.79% | 19.7만 |
|---|
| 2026.08.25 | ₩30,644 | ₩35,781 | ₩30,617 | ₩35,325 | +15.27% | 38.7만 |
|---|
| 2026.08.24 | ₩30,363 | ₩31,414 | ₩29,477 | ₩30,617 | +0.84% | 35.4만 |
|---|
| 2026.08.21 | ₩35,137 | ₩35,137 | ₩30,329 | ₩30,604 | -12.90% | 35.2만 |
|---|
| 2026.08.20 | ₩33,903 | ₩36,676 | ₩33,179 | ₩35,164 | +3.72% | 48.4만 |
|---|
| 2026.08.19 | ₩37,283 | ₩39,402 | ₩33,876 | ₩34,775 | -6.73% | 29.9만 |
|---|
| 2026.08.18 | ₩39,536 | ₩40,052 | ₩37,564 | ₩37,645 | -4.78% | 16.9만 |
|---|
| 2026.08.17 | ₩45,356 | ₩46,000 | ₩37,846 | ₩40,072 | -11.65% | 33.5만 |
|---|
| 2026.08.14 | ₩48,682 | ₩49,909 | ₩45,758 | ₩46,241 | -5.01% | 21.8만 |
|---|
| 2026.08.13 | ₩45,745 | ₩49,158 | ₩45,423 | ₩48,682 | +6.42% | 25.9만 |
|---|
| 2026.08.12 | ₩45,597 | ₩46,415 | ₩44,256 | ₩45,074 | -1.15% | 19.1만 |
|---|
| 2026.08.11 | ₩47,421 | ₩48,387 | ₩44,954 | ₩45,450 | -4.16% | 22.8만 |
|---|
| 2026.08.10 | ₩49,312 | ₩50,077 | ₩46,389 | ₩47,931 | -2.80% | 19.6만 |
|---|
| 2026.08.07 | ₩53,993 | ₩56,621 | ₩48,655 | ₩50,050 | -7.30% | 35.2만 |
|---|
| 2026.08.06 | ₩58,070 | ₩60,329 | ₩57,520 | ₩59,652 | +2.73% | 18.9만 |
|---|
| 2026.08.05 | ₩60,698 | ₩61,113 | ₩57,265 | ₩58,164 | -4.18% | 13.9만 |
|---|
| 2026.08.04 | ₩59,223 | ₩60,470 | ₩56,326 | ₩60,135 | +1.54% | 15.5만 |
|---|
| 2026.08.03 | ₩55,294 | ₩60,296 | ₩55,113 | ₩60,122 | +8.73% | 13.8만 |
|---|
| 2026.07.31 | ₩52,276 | ₩54,315 | ₩51,632 | ₩53,631 | +2.59% | 13.8만 |
|---|
| 2026.07.30 | ₩54,449 | ₩56,393 | ₩51,552 | ₩53,054 | -2.56% | 18.9만 |
|---|
| 2026.07.29 | ₩57,882 | ₩58,767 | ₩54,703 | ₩56,125 | -3.04% | 20.3만 |
|---|
| 2026.07.28 | ₩54,556 | ₩59,169 | ₩54,556 | ₩58,767 | +7.72% | 20.8만 |
|---|
| 2026.07.27 | ₩50,962 | ₩54,931 | ₩50,962 | ₩53,027 | +4.05% | 24.6만 |
|---|
| 2026.07.24 | ₩49,124 | ₩51,860 | ₩48,783 | ₩50,466 | +2.73% | 14.7만 |
|---|
| 2026.07.23 | ₩52,893 | ₩53,081 | ₩48,789 | ₩49,876 | -5.70% | 21.2만 |
|---|
| 2026.07.22 | ₩51,445 | ₩53,999 | ₩50,305 | ₩53,175 | +3.36% | 17.9만 |
|---|
| 2026.07.21 | ₩51,619 | ₩52,960 | ₩48,950 | ₩50,466 | -2.23% | 16.8만 |
|---|
| 2026.07.20 | ₩51,606 | ₩54,006 | ₩51,002 | ₩52,880 | +2.47% | 18만 |
|---|
| 2026.07.17 | ₩55,937 | ₩58,432 | ₩51,914 | ₩52,705 | -5.78% | 14만 |
|---|
| 2026.07.16 | ₩53,537 | ₩59,625 | ₩53,537 | ₩55,642 | +3.93% | 25.8만 |
|---|
| 2026.07.15 | ₩56,326 | ₩58,552 | ₩53,483 | ₩53,778 | -4.52% | 22.9만 |
|---|
| 2026.07.14 | ₩53,631 | ₩58,579 | ₩52,585 | ₩57,681 | +7.55% | 29.5만 |
|---|
| 2026.07.13 | ₩49,339 | ₩53,289 | ₩49,138 | ₩50,868 | +3.10% | 28만 |
|---|
| 2026.07.10 | ₩46,536 | ₩49,996 | ₩46,536 | ₩48,534 | +4.29% | 26.1만 |
|---|
| 2026.07.09 | ₩54,127 | ₩54,127 | ₩44,759 | ₩47,301 | -12.61% | 57.1만 |
|---|
| 2026.07.08 | ₩55,763 | ₩56,889 | ₩53,952 | ₩54,811 | -1.71% | 17.9만 |
|---|
| 2026.07.07 | ₩62,844 | ₩66,228 | ₩57,104 | ₩57,171 | -9.03% | 14.3만 |
|---|
| 2026.07.06 | ₩65,700 | ₩66,264 | ₩61,020 | ₩62,978 | -4.14% | 14.4만 |
|---|
| 2026.07.02 | ₩71,481 | ₩72,151 | ₩62,308 | ₩65,593 | -8.24% | 19.6만 |
|---|
| 2026.07.01 | ₩71,735 | ₩76,624 | ₩71,186 | ₩71,427 | -0.43% | 22.1만 |
|---|
| 2026.06.30 | ₩70,086 | ₩73,432 | ₩68,068 | ₩71,226 | +1.63% | 38.9만 |
|---|
| 2026.06.29 | ₩72,647 | ₩79,500 | ₩69,053 | ₩71,829 | -1.13% | 49.6만 |
|---|
| 2026.06.26 | ₩54,207 | ₩70,917 | ₩54,020 | ₩70,904 | +30.80% | 57.4만 |
|---|
| 2026.06.25 | ₩59,518 | ₩59,518 | ₩54,180 | ₩54,516 | -8.40% | 20.3만 |
|---|
| 2026.06.24 | ₩58,955 | ₩61,617 | ₩56,641 | ₩60,725 | +3.00% | 21.2만 |
|---|
| 2026.06.23 | ₩55,133 | ₩59,008 | ₩53,000 | ₩58,673 | +6.42% | 24만 |
|---|
| 2026.06.22 | ₩54,154 | ₩57,238 | ₩53,792 | ₩54,891 | +1.36% | 33.4만 |
|---|
| 2026.06.18 | ₩57,386 | ₩59,451 | ₩54,690 | ₩54,972 | -4.21% | 86.2만 |
|---|
| 2026.06.17 | ₩61,811 | ₩62,147 | ₩57,761 | ₩57,761 | -6.55% | 33만 |
|---|
| 2026.06.16 | ₩62,871 | ₩66,089 | ₩61,147 | ₩63,474 | +0.96% | 23만 |
|---|
| 2026.06.15 | ₩63,032 | ₩64,493 | ₩58,941 | ₩62,308 | -1.15% | 24.6만 |
|---|
| 2026.06.12 | ₩55,589 | ₩63,327 | ₩54,985 | ₩63,032 | +13.39% | 22.8만 |
|---|
| 2026.06.11 | ₩58,070 | ₩60,349 | ₩54,838 | ₩55,750 | -4.00% | 17.3만 |
|---|
| 2026.06.10 | ₩56,903 | ₩59,572 | ₩55,716 | ₩57,761 | +1.51% | 23.5만 |
|---|
| 2026.06.09 | ₩56,152 | ₩58,391 | ₩54,999 | ₩56,273 | +0.21% | 20.9만 |
|---|
| 2026.06.08 | ₩57,667 | ₩58,827 | ₩56,635 | ₩56,863 | -1.40% | 22.3만 |
|---|
| 2026.06.05 | ₩62,898 | ₩63,152 | ₩58,532 | ₩58,767 | -6.57% | 18.3만 |
|---|
| 2026.06.04 | ₩65,633 | ₩67,055 | ₩58,941 | ₩62,375 | -4.97% | 25.7만 |
|---|
| 2026.06.03 | ₩67,015 | ₩69,342 | ₩62,549 | ₩64,453 | -3.82% | 24만 |
|---|
| 2026.06.02 | ₩68,798 | ₩69,093 | ₩66,049 | ₩68,021 | -1.13% | 14.4만 |
|---|
| 2026.06.01 | ₩70,059 | ₩70,059 | ₩65,861 | ₩68,852 | -1.72% | 17.1만 |
|---|
| 2026.05.29 | ₩74,485 | ₩74,485 | ₩67,524 | ₩70,475 | -5.38% | 22.7만 |
|---|
| 2026.05.28 | ₩73,425 | ₩77,958 | ₩71,561 | ₩75,799 | +3.23% | 14.5만 |
|---|
| 2026.05.27 | ₩71,065 | ₩76,295 | ₩71,065 | ₩73,412 | +3.30% | 15.8만 |
|---|
| 2026.05.26 | ₩68,758 | ₩71,722 | ₩65,888 | ₩69,871 | +1.62% | 20.2만 |
|---|
| 2026.05.22 | ₩63,917 | ₩70,488 | ₩63,447 | ₩70,113 | +9.69% | 42.8만 |
|---|
| 2026.05.21 | ₩63,032 | ₩65,633 | ₩60,846 | ₩63,944 | +1.45% | 30.5만 |
|---|
| 2026.05.20 | ₩63,716 | ₩66,881 | ₩62,120 | ₩63,166 | -0.86% | 14.6만 |
|---|
| 2026.05.19 | ₩66,076 | ₩68,128 | ₩62,093 | ₩63,689 | -3.61% | 20.3만 |
|---|
| 2026.05.18 | ₩64,426 | ₩67,886 | ₩64,386 | ₩65,419 | +1.54% | 16.6만 |
|---|
| 2026.05.15 | ₩68,986 | ₩70,247 | ₩63,374 | ₩65,405 | -5.19% | 21.2만 |
|---|
| 2026.05.14 | ₩72,835 | ₩74,203 | ₩67,672 | ₩68,570 | -5.86% | 17만 |
|---|
| 2026.05.13 | ₩67,444 | ₩72,339 | ₩67,055 | ₩70,099 | +3.94% | 20.8만 |
|---|
| 2026.05.12 | ₩72,889 | ₩76,208 | ₩66,881 | ₩67,632 | -7.21% | 20.8만 |
|---|
| 2026.05.11 | ₩83,135 | ₩84,874 | ₩74,900 | ₩75,155 | -9.60% | 18.2만 |
|---|
| 2026.05.08 | ₩81,190 | ₩84,988 | ₩76,751 | ₩83,671 | +3.06% | 21.8만 |
|---|
| 2026.05.07 | ₩73,613 | ₩83,651 | ₩72,339 | ₩81,499 | +10.71% | 29.7만 |
|---|
| 2026.05.06 | ₩83,618 | ₩86,890 | ₩74,605 | ₩74,726 | -10.63% | 24.7만 |
|---|
| 2026.05.05 | ₩85,669 | ₩88,888 | ₩82,183 | ₩84,892 | -0.91% | 26.5만 |
|---|
| 2026.05.04 | ₩102,728 | ₩105,947 | ₩86,729 | ₩86,890 | -15.42% | 33.3만 |
|---|
| 2026.05.01 | ₩113,926 | ₩120,444 | ₩97,304 | ₩100,596 | -11.70% | 36.4만 |
|---|
| 2026.04.30 | ₩117,628 | ₩128,156 | ₩117,628 | ₩122,697 | +4.31% | 17.8만 |
|---|
| 2026.04.29 | ₩133,574 | ₩135,451 | ₩120,082 | ₩120,753 | -9.60% | 14.9만 |
|---|
| 2026.04.28 | ₩137,530 | ₩137,912 | ₩131,106 | ₩132,916 | -3.35% | 15.9만 |
|---|
| 2026.04.27 | ₩139,649 | ₩141,580 | ₩131,562 | ₩133,828 | -4.17% | 14.6만 |
|---|
| 2026.04.24 | ₩150,297 | ₩160,288 | ₩136,899 | ₩138,133 | -8.09% | 28.9만 |
|---|
| 2026.04.23 | ₩154,669 | ₩155,340 | ₩151,175 | ₩153,931 | -0.48% | 12.3만 |
|---|
| 2026.04.22 | ₩156,252 | ₩156,708 | ₩150,720 | ₩154,401 | -1.18% | 10.1만 |
|---|
| 2026.04.21 | ₩155,568 | ₩160,181 | ₩153,489 | ₩156,855 | +0.83% | 16.9만 |
|---|
| 2026.04.20 | ₩144,799 | ₩156,506 | ₩144,799 | ₩155,648 | +7.49% | 18.1만 |
|---|
| 2026.04.17 | ₩144,168 | ₩144,772 | ₩140,386 | ₩144,195 | +0.02% | 11.6만 |
|---|
| 2026.04.16 | ₩130,046 | ₩144,195 | ₩129,349 | ₩144,034 | +10.76% | 10.7만 |
|---|
| 2026.04.15 | ₩124,561 | ₩128,611 | ₩124,561 | ₩128,585 | +3.23% | 8.1만 |
|---|
| 2026.04.14 | ₩130,167 | ₩130,342 | ₩123,730 | ₩124,870 | -4.07% | 9.5만 |
|---|
| 2026.04.13 | ₩122,509 | ₩130,435 | ₩121,034 | ₩130,342 | +6.39% | 9.5만 |
|---|
| 2026.04.10 | ₩125,420 | ₩128,404 | ₩123,153 | ₩123,153 | -1.81% | 6만 |
|---|
| 2026.04.09 | ₩121,490 | ₩125,353 | ₩120,686 | ₩124,830 | +2.75% | 8.9만 |
|---|
| 2026.04.08 | ₩126,063 | ₩126,063 | ₩120,062 | ₩121,919 | -3.29% | 9.4만 |
|---|
| 2026.04.07 | ₩130,154 | ₩132,662 | ₩123,462 | ₩124,199 | -4.57% | 9.2만 |
|---|
| 2026.04.06 | ₩127,820 | ₩134,110 | ₩127,404 | ₩129,242 | +1.11% | 9.3만 |
|---|
| 2026.04.02 | ₩120,109 | ₩130,905 | ₩116,877 | ₩129,765 | +8.04% | 10.4만 |
|---|
| 2026.04.01 | ₩118,996 | ₩124,293 | ₩118,996 | ₩120,109 | +0.94% | 11.4만 |
|---|
| 2026.03.31 | ₩125,809 | ₩128,739 | ₩120,739 | ₩122,322 | -2.77% | 9.9만 |
|---|
| 2026.03.30 | ₩127,954 | ₩129,932 | ₩124,112 | ₩127,177 | -0.61% | 9.1만 |
|---|
| 2026.03.27 | ₩126,332 | ₩131,381 | ₩125,299 | ₩127,686 | +1.07% | 10.1만 |
|---|
| 2026.03.26 | ₩128,665 | ₩133,386 | ₩127,124 | ₩127,539 | -0.88% | 7.9만 |
|---|
| 2026.03.25 | ₩124,494 | ₩130,865 | ₩122,375 | ₩129,067 | +3.67% | 11.3만 |
|---|
| 2026.03.24 | ₩125,433 | ₩133,976 | ₩122,080 | ₩122,550 | -2.30% | 10.3만 |
|---|
| 2026.03.23 | ₩132,930 | ₩132,930 | ₩120,686 | ₩125,701 | -5.44% | 21.7만 |
|---|
| 2026.03.20 | ₩132,098 | ₩134,050 | ₩124,950 | ₩126,653 | -4.12% | 34.6만 |
|---|
| 2026.03.19 | ₩127,619 | ₩133,775 | ₩126,895 | ₩130,516 | +2.27% | 12.9만 |
|---|
| 2026.03.18 | ₩141,902 | ₩144,450 | ₩125,916 | ₩127,552 | -10.11% | 19.1만 |
|---|
| 2026.03.17 | ₩143,672 | ₩155,232 | ₩134,110 | ₩143,498 | -0.12% | 12.2만 |
|---|
| 2026.03.16 | ₩153,489 | ₩153,690 | ₩140,541 | ₩144,463 | -5.88% | 13.4만 |
|---|
| 2026.03.13 | ₩150,471 | ₩155,568 | ₩147,669 | ₩151,598 | +0.75% | 10.2만 |
|---|
| 2026.03.12 | ₩151,437 | ₩154,897 | ₩146,944 | ₩150,364 | -0.71% | 10.3만 |
|---|
| 2026.03.11 | ₩139,541 | ₩154,864 | ₩137,925 | ₩153,435 | +9.96% | 27.5만 |
|---|
| 2026.03.10 | ₩142,800 | ₩144,202 | ₩135,451 | ₩138,053 | -3.32% | 12.4만 |
|---|
| 2026.03.09 | ₩147,615 | ₩148,185 | ₩141,935 | ₩145,898 | -1.16% | 12.6만 |
|---|
| 2026.03.06 | ₩147,078 | ₩150,096 | ₩142,680 | ₩149,305 | +1.51% | 12.7만 |
|---|
| 2026.03.05 | ₩154,213 | ₩156,506 | ₩143,323 | ₩147,467 | -4.37% | 16.6만 |
|---|
| 2026.03.04 | ₩149,238 | ₩155,018 | ₩143,189 | ₩154,776 | +3.71% | 21만 |
|---|
| 2026.03.03 | ₩135,384 | ₩151,544 | ₩130,674 | ₩146,301 | +8.06% | 13.2만 |
|---|
| 2026.03.02 | ₩125,594 | ₩136,397 | ₩124,400 | ₩135,639 | +8.00% | 16.9만 |
|---|
| 2026.02.27 | ₩115,710 | ₩132,266 | ₩115,710 | ₩128,679 | +11.21% | 37.8만 |
|---|
| 2026.02.26 | ₩122,939 | ₩126,338 | ₩119,479 | ₩121,906 | -0.84% | 17.9만 |
|---|
| 2026.02.25 | ₩123,918 | ₩123,918 | ₩114,597 | ₩121,933 | -1.60% | 24.9만 |
|---|
| 2026.02.24 | ₩125,178 | ₩130,409 | ₩119,358 | ₩126,224 | +0.84% | 17.1만 |
|---|
| 2026.02.23 | ₩139,059 | ₩140,997 | ₩133,989 | ₩133,989 | -3.65% | 13만 |
|---|
| 2026.02.20 | ₩140,722 | ₩143,632 | ₩135,089 | ₩141,245 | +0.37% | 14.8만 |
|---|
| 2026.02.19 | ₩153,395 | ₩153,395 | ₩139,059 | ₩141,057 | -8.04% | 15만 |
|---|
| 2026.02.18 | ₩138,133 | ₩156,057 | ₩135,981 | ₩153,462 | +11.10% | 14만 |
|---|
| 2026.02.17 | ₩152,215 | ₩152,215 | ₩138,482 | ₩138,522 | -9.00% | 14.8만 |
|---|
| 2026.02.13 | ₩151,665 | ₩155,527 | ₩145,523 | ₩152,322 | +0.43% | 10.8만 |
|---|
| 2026.02.12 | ₩151,491 | ₩155,715 | ₩145,523 | ₩150,673 | -0.54% | 10만 |
|---|
| 2026.02.11 | ₩144,450 | ₩151,531 | ₩142,351 | ₩148,755 | +2.98% | 12.4만 |
|---|
| 2026.02.10 | ₩133,775 | ₩147,575 | ₩133,024 | ₩146,529 | +9.53% | 12.5만 |
|---|
| 2026.02.09 | ₩135,250 | ₩137,127 | ₩128,571 | ₩131,924 | -2.46% | 11.7만 |
|---|
| 2026.02.06 | ₩134,781 | ₩136,967 | ₩131,186 | ₩135,116 | +0.25% | 14.1만 |
|---|
| 2026.02.05 | ₩133,507 | ₩136,108 | ₩131,904 | ₩135,210 | +1.28% | 18.9만 |
|---|
| 2026.02.04 | ₩123,019 | ₩136,497 | ₩122,778 | ₩134,499 | +9.33% | 21.5만 |
|---|
| 2026.02.03 | ₩117,319 | ₩121,504 | ₩116,703 | ₩121,195 | +3.30% | 21.9만 |
|---|
| 2026.02.02 | ₩107,824 | ₩122,711 | ₩107,824 | ₩117,614 | +9.08% | 23.1만 |
|---|
| 2026.01.30 | ₩103,613 | ₩109,736 | ₩103,305 | ₩108,616 | +4.83% | 17.8만 |
|---|
| 2026.01.29 | ₩96,841 | ₩102,916 | ₩96,841 | ₩101,454 | +4.76% | 17.1만 |
|---|
| 2026.01.28 | ₩101,186 | ₩103,224 | ₩94,373 | ₩97,686 | -3.46% | 25.7만 |
|---|
| 2026.01.27 | ₩104,177 | ₩105,259 | ₩100,670 | ₩100,985 | -3.06% | 13.5만 |
|---|
| 2026.01.26 | ₩108,160 | ₩110,399 | ₩105,706 | ₩105,732 | -2.24% | 8.8만 |
|---|
| 2026.01.23 | ₩111,325 | ₩113,283 | ₩107,529 | ₩108,160 | -2.84% | 12.7만 |
|---|
| 2026.01.22 | ₩114,128 | ₩117,413 | ₩111,660 | ₩111,754 | -2.08% | 13.8만 |
|---|
| 2026.01.21 | ₩111,794 | ₩114,791 | ₩108,643 | ₩113,229 | +1.28% | 16.9만 |
|---|
| 2026.01.20 | ₩114,798 | ₩117,266 | ₩110,171 | ₩112,089 | -2.36% | 24.2만 |
|---|
| 2026.01.16 | ₩119,733 | ₩121,691 | ₩113,175 | ₩115,536 | -3.51% | 18.9만 |
|---|
| 2026.01.15 | ₩122,389 | ₩124,816 | ₩119,358 | ₩121,370 | -0.83% | 14.5만 |
|---|
| 2026.01.14 | ₩123,314 | ₩131,093 | ₩122,241 | ₩122,778 | -0.44% | 14.6만 |
|---|
| 2026.01.13 | ₩135,156 | ₩137,604 | ₩122,375 | ₩124,669 | -7.76% | 25만 |
|---|
| 2026.01.12 | ₩131,133 | ₩141,526 | ₩128,739 | ₩136,806 | +4.33% | 14.6만 |
|---|
| 2026.01.09 | ₩132,608 | ₩132,608 | ₩126,600 | ₩131,776 | -0.63% | 15.3만 |
|---|
| 2026.01.08 | ₩135,947 | ₩137,704 | ₩131,937 | ₩132,192 | -2.76% | 13.3만 |
|---|
| 2026.01.07 | ₩139,609 | ₩141,178 | ₩134,807 | ₩136,993 | -1.87% | 16.1만 |
|---|
| 2026.01.06 | ₩133,386 | ₩140,789 | ₩133,386 | ₩139,461 | +4.55% | 14.3만 |
|---|
| 2026.01.05 | ₩138,214 | ₩141,727 | ₩134,472 | ₩134,620 | -2.60% | 15.5만 |
|---|
| 2026.01.02 | ₩151,196 | ₩151,531 | ₩139,059 | ₩139,689 | -7.61% | 16만 |
|---|
| 2025.12.31 | ₩155,433 | ₩157,365 | ₩150,203 | ₩151,343 | -2.63% | 12만 |
|---|
| 2025.12.30 | ₩157,459 | ₩162,287 | ₩157,459 | ₩159,417 | +1.24% | 11.3만 |
|---|
| 2025.12.29 | ₩156,158 | ₩158,974 | ₩154,374 | ₩158,143 | +1.27% | 13.3만 |
|---|
| 2025.12.26 | ₩158,894 | ₩158,894 | ₩154,039 | ₩156,815 | -1.31% | 8.2만 |
|---|
| 2025.12.24 | ₩156,171 | ₩159,450 | ₩156,171 | ₩158,894 | +1.74% | 6.3만 |
|---|
| 2025.12.23 | ₩164,419 | ₩164,419 | ₩153,020 | ₩156,600 | -4.76% | 9만 |
|---|
| 2025.12.22 | ₩168,925 | ₩171,674 | ₩164,714 | ₩165,907 | -1.79% | 8.5만 |
|---|
| 2025.12.19 | ₩174,933 | ₩175,845 | ₩168,979 | ₩170,440 | -2.57% | 17.8만 |
|---|
| 2025.12.18 | ₩179,426 | ₩183,845 | ₩171,621 | ₩175,456 | -2.21% | 16.9만 |
|---|
| 2025.12.17 | ₩177,964 | ₩185,065 | ₩175,067 | ₩179,453 | +0.84% | 11만 |
|---|
| 2025.12.16 | ₩176,046 | ₩183,060 | ₩176,046 | ₩180,244 | +2.38% | 19.8만 |
|---|
| 2025.12.15 | ₩178,152 | ₩180,646 | ₩171,822 | ₩176,221 | -1.08% | 23만 |
|---|
| 2025.12.12 | ₩183,288 | ₩184,951 | ₩177,106 | ₩177,495 | -3.16% | 15.8만 |
|---|
| 2025.12.11 | ₩177,307 | ₩182,725 | ₩176,804 | ₩181,947 | +2.62% | 9.3만 |
|---|
| 2025.12.10 | ₩161,495 | ₩180,519 | ₩161,227 | ₩175,617 | +8.74% | 17.8만 |
|---|
| 2025.12.09 | ₩162,501 | ₩163,192 | ₩160,181 | ₩160,972 | -0.94% | 20.8만 |
|---|
| 2025.12.08 | ₩172,439 | ₩172,439 | ₩160,436 | ₩163,359 | -5.27% | 11.5만 |
|---|
| 2025.12.05 | ₩166,954 | ₩172,935 | ₩164,942 | ₩170,709 | +2.25% | 13만 |
|---|
| 2025.12.04 | ₩163,574 | ₩168,912 | ₩160,825 | ₩165,612 | +1.25% | 9.7만 |
|---|
| 2025.12.03 | ₩162,421 | ₩166,793 | ₩159,873 | ₩162,796 | +0.23% | 9.4만 |
|---|
| 2025.12.02 | ₩161,589 | ₩165,170 | ₩159,604 | ₩161,616 | +0.02% | 11.9만 |
|---|
| 2025.12.01 | ₩156,614 | ₩164,245 | ₩154,119 | ₩162,367 | +3.67% | 18.4만 |
|---|
| 2025.11.28 | ₩152,751 | ₩157,928 | ₩150,237 | ₩157,164 | +2.89% | 11.4만 |
|---|
| 2025.11.26 | ₩150,297 | ₩154,200 | ₩146,408 | ₩151,571 | +0.85% | 15.3만 |
|---|
| 2025.11.25 | ₩141,634 | ₩152,885 | ₩139,709 | ₩152,027 | +7.34% | 13.5만 |
|---|
| 2025.11.24 | ₩148,741 | ₩148,741 | ₩139,407 | ₩141,124 | -5.12% | 15.3만 |
|---|
| 2025.11.21 | ₩134,566 | ₩146,368 | ₩134,566 | ₩146,354 | +8.76% | 15.8만 |
|---|
| 2025.11.20 | ₩137,034 | ₩141,969 | ₩133,252 | ₩134,673 | -1.72% | 15.2만 |
|---|
| 2025.11.19 | ₩140,681 | ₩140,681 | ₩129,644 | ₩136,095 | -3.26% | 21.7만 |
|---|
| 2025.11.18 | ₩143,659 | ₩145,865 | ₩136,189 | ₩140,091 | -2.48% | 18.5만 |
|---|
| 2025.11.17 | ₩143,887 | ₩147,320 | ₩140,816 | ₩143,525 | -0.25% | 18.3만 |
|---|
| 2025.11.14 | ₩144,410 | ₩146,019 | ₩141,164 | ₩144,477 | +0.05% | 12.4만 |
|---|
| 2025.11.13 | ₩153,247 | ₩155,568 | ₩142,411 | ₩144,866 | -5.47% | 19.7만 |
|---|
| 2025.11.12 | ₩159,443 | ₩167,678 | ₩151,196 | ₩153,113 | -3.97% | 17만 |
|---|
| 2025.11.11 | ₩172,331 | ₩176,730 | ₩155,983 | ₩159,242 | -7.60% | 19.5만 |
|---|
| 2025.11.10 | ₩176,703 | ₩181,437 | ₩171,138 | ₩172,331 | -2.47% | 15.4만 |
|---|
| 2025.11.07 | ₩179,037 | ₩180,425 | ₩155,742 | ₩176,328 | -1.51% | 25.4만 |
|---|
| 2025.11.06 | ₩194,755 | ₩194,755 | ₩178,930 | ₩178,930 | -8.13% | 10.6만 |
|---|
| 2025.11.05 | ₩193,306 | ₩194,379 | ₩185,085 | ₩192,341 | -0.50% | 11.4만 |
|---|
| 2025.11.04 | ₩195,398 | ₩197,852 | ₩192,555 | ₩193,145 | -1.15% | 8.4만 |
|---|
| 2025.11.03 | ₩196,645 | ₩196,645 | ₩187,486 | ₩196,109 | -0.27% | 11.5만 |
|---|
| 2025.10.31 | ₩186,413 | ₩199,515 | ₩183,462 | ₩199,220 | +6.87% | 8.9만 |
|---|
| 2025.10.30 | ₩202,828 | ₩203,941 | ₩191,549 | ₩191,549 | -5.56% | 11.4만 |
|---|
| 2025.10.29 | ₩215,300 | ₩218,371 | ₩203,861 | ₩207,763 | -3.50% | 7.3만 |
|---|
| 2025.10.28 | ₩220,343 | ₩224,446 | ₩216,232 | ₩218,385 | -0.89% | 6.2만 |
|---|
| 2025.10.27 | ₩217,097 | ₩220,705 | ₩213,416 | ₩220,557 | +1.59% | 8.2만 |
|---|
| 2025.10.24 | ₩213,382 | ₩218,908 | ₩210,432 | ₩215,998 | +1.23% | 10.5만 |
|---|
| 2025.10.23 | ₩208,836 | ₩216,749 | ₩205,617 | ₩212,739 | +1.87% | 13.9만 |
|---|
| 2025.10.22 | ₩218,371 | ₩220,007 | ₩208,407 | ₩208,890 | -4.34% | 7.5만 |
|---|
| 2025.10.21 | ₩224,232 | ₩226,036 | ₩219,203 | ₩221,295 | -1.31% | 7.2만 |
|---|
| 2025.10.20 | ₩220,745 | ₩224,943 | ₩219,525 | ₩223,602 | +1.29% | 7.6만 |
|---|
| 2025.10.17 | ₩212,484 | ₩219,873 | ₩212,095 | ₩219,873 | +3.48% | 6.5만 |
|---|
| 2025.10.16 | ₩216,024 | ₩217,345 | ₩211,465 | ₩213,677 | -1.09% | 7.4만 |
|---|
| 2025.10.15 | ₩220,544 | ₩220,758 | ₩213,101 | ₩216,386 | -1.89% | 6.7만 |
|---|
| 2025.10.14 | ₩204,585 | ₩220,517 | ₩203,532 | ₩217,365 | +6.25% | 8.2만 |
|---|
| 2025.10.13 | ₩208,514 | ₩212,953 | ₩204,062 | ₩204,384 | -1.98% | 8.8만 |
|---|
| 2025.10.10 | ₩219,994 | ₩222,033 | ₩208,031 | ₩208,514 | -5.22% | 10.8만 |
|---|