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 | ₩20,049 | ₩20,110 | ₩13,188 | ₩14,930 | -25.53% | 242.5만 |
| 2026.10.08 | ₩17,543 | ₩21,859 | ₩14,555 | ₩20,612 | +17.49% | 261.4만 |
| 2026.10.07 | ₩16,967 | ₩18,267 | ₩15,995 | ₩17,704 | +4.34% | 56만 |
| 2026.10.06 | ₩15,278 | ₩17,490 | ₩14,501 | ₩17,382 | +13.77% | 42.1만 |
| 2026.10.05 | ₩15,908 | ₩17,222 | ₩14,461 | ₩15,077 | -5.22% | 56.6만 |
| 2026.10.02 | ₩14,367 | ₩17,925 | ₩14,166 | ₩16,364 | +13.90% | 138.1만 |
| 2026.10.01 | ₩14,930 | ₩14,959 | ₩13,268 | ₩13,884 | -7.00% | 44.4만 |
| 2026.09.30 | ₩14,689 | ₩15,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,769 |
| +0.55% |
| 56.8만 |
| 2026.09.29 | ₩16,685 | ₩16,685 | ₩13,925 | ₩14,648 | -12.21% | 102.6만 |
|---|
| 2026.09.28 | ₩19,419 | ₩19,419 | ₩16,525 | ₩16,846 | -13.25% | 60.7만 |
|---|
| 2026.09.25 | ₩20,947 | ₩21,135 | ₩19,460 | ₩19,634 | -6.27% | 34.5만 |
|---|
| 2026.09.24 | ₩21,202 | ₩21,617 | ₩20,116 | ₩20,947 | -1.20% | 33.4만 |
|---|
| 2026.09.23 | ₩22,448 | ₩22,984 | ₩21,068 | ₩21,215 | -5.49% | 36.3만 |
|---|
| 2026.09.22 | ₩24,499 | ₩24,646 | ₩22,381 | ₩22,864 | -6.67% | 33.3만 |
|---|
| 2026.09.21 | ₩23,279 | ₩24,526 | ₩22,187 | ₩24,137 | +3.68% | 33만 |
|---|
| 2026.09.18 | ₩23,923 | ₩24,727 | ₩22,770 | ₩23,279 | -2.69% | 46.1만 |
|---|
| 2026.09.17 | ₩25,759 | ₩27,045 | ₩23,762 | ₩24,271 | -5.78% | 30.4만 |
|---|
| 2026.09.16 | ₩25,089 | ₩27,407 | ₩25,062 | ₩25,383 | +1.18% | 41.8만 |
|---|
| 2026.09.15 | ₩26,992 | ₩27,989 | ₩24,499 | ₩24,968 | -7.50% | 28.5만 |
|---|
| 2026.09.14 | ₩29,163 | ₩29,903 | ₩27,340 | ₩27,394 | -6.07% | 21.8만 |
|---|
| 2026.09.11 | ₩28,935 | ₩30,329 | ₩27,955 | ₩28,560 | -1.30% | 21.2만 |
|---|
| 2026.09.10 | ₩27,756 | ₩30,289 | ₩27,756 | ₩28,774 | +3.67% | 30.2만 |
|---|
| 2026.09.09 | ₩30,597 | ₩30,952 | ₩27,762 | ₩28,332 | -7.40% | 30.9만 |
|---|
| 2026.09.08 | ₩33,920 | ₩33,953 | ₩30,034 | ₩30,865 | -9.01% | 20.6만 |
|---|
| 2026.09.04 | ₩35,060 | ₩36,185 | ₩33,143 | ₩34,135 | -2.64% | 21.4만 |
|---|
| 2026.09.03 | ₩38,946 | ₩38,946 | ₩31,910 | ₩34,926 | -10.32% | 34.4만 |
|---|
| 2026.09.02 | ₩32,366 | ₩39,388 | ₩32,352 | ₩38,209 | +18.05% | 35.4만 |
|---|
| 2026.09.01 | ₩36,025 | ₩36,842 | ₩30,343 | ₩31,991 | -11.20% | 32.6만 |
|---|
| 2026.08.31 | ₩33,760 | ₩36,775 | ₩33,746 | ₩36,695 | +8.69% | 34.7만 |
|---|
| 2026.08.28 | ₩29,833 | ₩34,470 | ₩29,833 | ₩34,175 | +14.56% | 29.8만 |
|---|
| 2026.08.27 | ₩34,470 | ₩34,865 | ₩29,886 | ₩30,141 | -12.56% | 32.1만 |
|---|
| 2026.08.26 | ₩35,247 | ₩35,710 | ₩33,673 | ₩34,617 | -1.79% | 19.7만 |
|---|
| 2026.08.25 | ₩30,624 | ₩35,757 | ₩30,597 | ₩35,301 | +15.27% | 38.7만 |
|---|
| 2026.08.24 | ₩30,342 | ₩31,393 | ₩29,458 | ₩30,597 | +0.84% | 35.4만 |
|---|
| 2026.08.21 | ₩35,113 | ₩35,113 | ₩30,309 | ₩30,583 | -12.90% | 35.2만 |
|---|
| 2026.08.20 | ₩33,880 | ₩36,652 | ₩33,157 | ₩35,140 | +3.72% | 48.4만 |
|---|
| 2026.08.19 | ₩37,258 | ₩39,375 | ₩33,853 | ₩34,751 | -6.73% | 29.9만 |
|---|
| 2026.08.18 | ₩39,509 | ₩40,025 | ₩37,539 | ₩37,619 | -4.78% | 16.9만 |
|---|
| 2026.08.17 | ₩45,326 | ₩45,969 | ₩37,820 | ₩40,045 | -11.65% | 33.5만 |
|---|
| 2026.08.14 | ₩48,649 | ₩49,876 | ₩45,728 | ₩46,210 | -5.01% | 21.8만 |
|---|
| 2026.08.13 | ₩45,714 | ₩49,125 | ₩45,393 | ₩48,649 | +6.42% | 25.9만 |
|---|
| 2026.08.12 | ₩45,567 | ₩46,384 | ₩44,227 | ₩45,044 | -1.15% | 19.1만 |
|---|
| 2026.08.11 | ₩47,389 | ₩48,354 | ₩44,924 | ₩45,419 | -4.16% | 22.8만 |
|---|
| 2026.08.10 | ₩49,279 | ₩50,043 | ₩46,358 | ₩47,899 | -2.80% | 19.6만 |
|---|
| 2026.08.07 | ₩53,956 | ₩56,583 | ₩48,622 | ₩50,016 | -7.30% | 35.2만 |
|---|
| 2026.08.06 | ₩58,031 | ₩60,289 | ₩57,481 | ₩59,612 | +2.73% | 18.9만 |
|---|
| 2026.08.05 | ₩60,657 | ₩61,072 | ₩57,227 | ₩58,124 | -4.18% | 13.9만 |
|---|
| 2026.08.04 | ₩59,183 | ₩60,430 | ₩56,288 | ₩60,095 | +1.54% | 15.5만 |
|---|
| 2026.08.03 | ₩55,256 | ₩60,255 | ₩55,076 | ₩60,081 | +8.73% | 13.8만 |
|---|
| 2026.07.31 | ₩52,241 | ₩54,278 | ₩51,598 | ₩53,595 | +2.59% | 13.8만 |
|---|
| 2026.07.30 | ₩54,412 | ₩56,355 | ₩51,517 | ₩53,018 | -2.56% | 18.9만 |
|---|
| 2026.07.29 | ₩57,843 | ₩58,728 | ₩54,667 | ₩56,087 | -3.04% | 20.3만 |
|---|
| 2026.07.28 | ₩54,519 | ₩59,130 | ₩54,519 | ₩58,728 | +7.72% | 20.8만 |
|---|
| 2026.07.27 | ₩50,928 | ₩54,895 | ₩50,928 | ₩52,992 | +4.05% | 24.6만 |
|---|
| 2026.07.24 | ₩49,092 | ₩51,826 | ₩48,750 | ₩50,432 | +2.73% | 14.7만 |
|---|
| 2026.07.23 | ₩52,857 | ₩53,045 | ₩48,756 | ₩49,842 | -5.70% | 21.2만 |
|---|
| 2026.07.22 | ₩51,410 | ₩53,963 | ₩50,271 | ₩53,139 | +3.36% | 17.9만 |
|---|
| 2026.07.21 | ₩51,584 | ₩52,925 | ₩48,917 | ₩50,432 | -2.23% | 16.8만 |
|---|
| 2026.07.20 | ₩51,571 | ₩53,970 | ₩50,968 | ₩52,844 | +2.47% | 18만 |
|---|
| 2026.07.17 | ₩55,900 | ₩58,393 | ₩51,879 | ₩52,670 | -5.78% | 14만 |
|---|
| 2026.07.16 | ₩53,501 | ₩59,585 | ₩53,501 | ₩55,605 | +3.93% | 25.8만 |
|---|
| 2026.07.15 | ₩56,288 | ₩58,513 | ₩53,447 | ₩53,742 | -4.52% | 22.9만 |
|---|
| 2026.07.14 | ₩53,595 | ₩58,540 | ₩52,549 | ₩57,642 | +7.55% | 29.5만 |
|---|
| 2026.07.13 | ₩49,306 | ₩53,253 | ₩49,105 | ₩50,834 | +3.10% | 28만 |
|---|
| 2026.07.10 | ₩46,505 | ₩49,963 | ₩46,505 | ₩48,502 | +4.29% | 26.1만 |
|---|
| 2026.07.09 | ₩54,090 | ₩54,090 | ₩44,729 | ₩47,269 | -12.61% | 57.1만 |
|---|
| 2026.07.08 | ₩55,726 | ₩56,851 | ₩53,916 | ₩54,774 | -1.71% | 17.9만 |
|---|
| 2026.07.07 | ₩62,802 | ₩66,183 | ₩57,066 | ₩57,133 | -9.03% | 14.3만 |
|---|
| 2026.07.06 | ₩65,656 | ₩66,219 | ₩60,979 | ₩62,936 | -4.14% | 14.4만 |
|---|
| 2026.07.02 | ₩71,433 | ₩72,103 | ₩62,266 | ₩65,549 | -8.24% | 19.6만 |
|---|
| 2026.07.01 | ₩71,687 | ₩76,572 | ₩71,138 | ₩71,379 | -0.43% | 22.1만 |
|---|
| 2026.06.30 | ₩70,039 | ₩73,383 | ₩68,022 | ₩71,178 | +1.63% | 38.9만 |
|---|
| 2026.06.29 | ₩72,599 | ₩79,447 | ₩69,007 | ₩71,781 | -1.13% | 49.6만 |
|---|
| 2026.06.26 | ₩54,171 | ₩70,870 | ₩53,983 | ₩70,856 | +30.80% | 57.4만 |
|---|
| 2026.06.25 | ₩59,478 | ₩59,478 | ₩54,144 | ₩54,479 | -8.40% | 20.3만 |
|---|
| 2026.06.24 | ₩58,915 | ₩61,575 | ₩56,603 | ₩60,684 | +3.00% | 21.2만 |
|---|
| 2026.06.23 | ₩55,096 | ₩58,969 | ₩52,965 | ₩58,634 | +6.42% | 24만 |
|---|
| 2026.06.22 | ₩54,117 | ₩57,200 | ₩53,755 | ₩54,854 | +1.36% | 33.4만 |
|---|
| 2026.06.18 | ₩57,347 | ₩59,411 | ₩54,653 | ₩54,935 | -4.21% | 86.2만 |
|---|
| 2026.06.17 | ₩61,770 | ₩62,105 | ₩57,722 | ₩57,722 | -6.55% | 33만 |
|---|
| 2026.06.16 | ₩62,829 | ₩66,045 | ₩61,106 | ₩63,432 | +0.96% | 23만 |
|---|
| 2026.06.15 | ₩62,989 | ₩64,450 | ₩58,902 | ₩62,266 | -1.15% | 24.6만 |
|---|
| 2026.06.12 | ₩55,551 | ₩63,284 | ₩54,948 | ₩62,989 | +13.39% | 22.8만 |
|---|
| 2026.06.11 | ₩58,031 | ₩60,309 | ₩54,801 | ₩55,712 | -4.00% | 17.3만 |
|---|
| 2026.06.10 | ₩56,865 | ₩59,532 | ₩55,679 | ₩57,722 | +1.51% | 23.5만 |
|---|
| 2026.06.09 | ₩56,114 | ₩58,352 | ₩54,962 | ₩56,235 | +0.21% | 20.9만 |
|---|
| 2026.06.08 | ₩57,629 | ₩58,788 | ₩56,597 | ₩56,824 | -1.40% | 22.3만 |
|---|
| 2026.06.05 | ₩62,855 | ₩63,110 | ₩58,493 | ₩58,728 | -6.57% | 18.3만 |
|---|
| 2026.06.04 | ₩65,589 | ₩67,010 | ₩58,902 | ₩62,333 | -4.97% | 25.7만 |
|---|
| 2026.06.03 | ₩66,970 | ₩69,295 | ₩62,507 | ₩64,410 | -3.82% | 24만 |
|---|
| 2026.06.02 | ₩68,752 | ₩69,047 | ₩66,005 | ₩67,975 | -1.13% | 14.4만 |
|---|
| 2026.06.01 | ₩70,012 | ₩70,012 | ₩65,817 | ₩68,806 | -1.72% | 17.1만 |
|---|
| 2026.05.29 | ₩74,435 | ₩74,435 | ₩67,479 | ₩70,428 | -5.38% | 22.7만 |
|---|
| 2026.05.28 | ₩73,376 | ₩77,906 | ₩71,513 | ₩75,748 | +3.23% | 14.5만 |
|---|
| 2026.05.27 | ₩71,017 | ₩76,244 | ₩71,017 | ₩73,363 | +3.30% | 15.8만 |
|---|
| 2026.05.26 | ₩68,712 | ₩71,674 | ₩65,844 | ₩69,824 | +1.62% | 20.2만 |
|---|
| 2026.05.22 | ₩63,874 | ₩70,441 | ₩63,405 | ₩70,066 | +9.69% | 42.8만 |
|---|
| 2026.05.21 | ₩62,989 | ₩65,589 | ₩60,805 | ₩63,901 | +1.45% | 30.5만 |
|---|
| 2026.05.20 | ₩63,673 | ₩66,836 | ₩62,078 | ₩63,123 | -0.86% | 14.6만 |
|---|
| 2026.05.19 | ₩66,032 | ₩68,082 | ₩62,051 | ₩63,646 | -3.61% | 20.3만 |
|---|
| 2026.05.18 | ₩64,383 | ₩67,841 | ₩64,343 | ₩65,375 | +1.54% | 16.6만 |
|---|
| 2026.05.15 | ₩68,940 | ₩70,200 | ₩63,331 | ₩65,362 | -5.19% | 21.2만 |
|---|
| 2026.05.14 | ₩72,786 | ₩74,153 | ₩67,626 | ₩68,524 | -5.86% | 17만 |
|---|
| 2026.05.13 | ₩67,399 | ₩72,290 | ₩67,010 | ₩70,052 | +3.94% | 20.8만 |
|---|
| 2026.05.12 | ₩72,840 | ₩76,157 | ₩66,836 | ₩67,586 | -7.21% | 20.8만 |
|---|
| 2026.05.11 | ₩83,079 | ₩84,817 | ₩74,850 | ₩75,105 | -9.60% | 18.2만 |
|---|
| 2026.05.08 | ₩81,136 | ₩84,931 | ₩76,700 | ₩83,615 | +3.06% | 21.8만 |
|---|
| 2026.05.07 | ₩73,564 | ₩83,595 | ₩72,290 | ₩81,444 | +10.71% | 29.7만 |
|---|
| 2026.05.06 | ₩83,561 | ₩86,832 | ₩74,555 | ₩74,676 | -10.63% | 24.7만 |
|---|
| 2026.05.05 | ₩85,612 | ₩88,828 | ₩82,127 | ₩84,835 | -0.91% | 26.5만 |
|---|
| 2026.05.04 | ₩102,659 | ₩105,876 | ₩86,671 | ₩86,832 | -15.42% | 33.3만 |
|---|
| 2026.05.01 | ₩113,850 | ₩120,363 | ₩97,238 | ₩100,528 | -11.70% | 36.4만 |
|---|
| 2026.04.30 | ₩117,549 | ₩128,070 | ₩117,549 | ₩122,615 | +4.31% | 17.8만 |
|---|
| 2026.04.29 | ₩133,484 | ₩135,360 | ₩120,002 | ₩120,672 | -9.60% | 14.9만 |
|---|
| 2026.04.28 | ₩137,438 | ₩137,819 | ₩131,018 | ₩132,827 | -3.35% | 15.9만 |
|---|
| 2026.04.27 | ₩139,555 | ₩141,485 | ₩131,474 | ₩133,739 | -4.17% | 14.6만 |
|---|
| 2026.04.24 | ₩150,196 | ₩160,181 | ₩136,808 | ₩138,041 | -8.09% | 28.9만 |
|---|
| 2026.04.23 | ₩154,565 | ₩155,235 | ₩151,074 | ₩153,828 | -0.48% | 12.3만 |
|---|
| 2026.04.22 | ₩156,147 | ₩156,602 | ₩150,618 | ₩154,297 | -1.18% | 10.1만 |
|---|
| 2026.04.21 | ₩155,463 | ₩160,073 | ₩153,386 | ₩156,750 | +0.83% | 16.9만 |
|---|
| 2026.04.20 | ₩144,701 | ₩156,401 | ₩144,701 | ₩155,544 | +7.49% | 18.1만 |
|---|
| 2026.04.17 | ₩144,072 | ₩144,675 | ₩140,292 | ₩144,098 | +0.02% | 11.6만 |
|---|
| 2026.04.16 | ₩129,959 | ₩144,098 | ₩129,262 | ₩143,937 | +10.76% | 10.7만 |
|---|
| 2026.04.15 | ₩124,478 | ₩128,525 | ₩124,478 | ₩128,498 | +3.23% | 8.1만 |
|---|
| 2026.04.14 | ₩130,080 | ₩130,254 | ₩123,647 | ₩124,786 | -4.07% | 9.5만 |
|---|
| 2026.04.13 | ₩122,427 | ₩130,348 | ₩120,953 | ₩130,254 | +6.39% | 9.5만 |
|---|
| 2026.04.10 | ₩125,335 | ₩128,317 | ₩123,071 | ₩123,071 | -1.81% | 6만 |
|---|
| 2026.04.09 | ₩121,409 | ₩125,268 | ₩120,605 | ₩124,746 | +2.75% | 8.9만 |
|---|
| 2026.04.08 | ₩125,979 | ₩125,979 | ₩119,981 | ₩121,838 | -3.29% | 9.4만 |
|---|
| 2026.04.07 | ₩130,066 | ₩132,573 | ₩123,379 | ₩124,116 | -4.57% | 9.2만 |
|---|
| 2026.04.06 | ₩127,734 | ₩134,020 | ₩127,319 | ₩129,155 | +1.11% | 9.3만 |
|---|
| 2026.04.02 | ₩120,028 | ₩130,817 | ₩116,798 | ₩129,678 | +8.04% | 10.4만 |
|---|
| 2026.04.01 | ₩118,916 | ₩124,210 | ₩118,916 | ₩120,028 | +0.94% | 11.4만 |
|---|
| 2026.03.31 | ₩125,724 | ₩128,653 | ₩120,658 | ₩122,240 | -2.77% | 9.9만 |
|---|
| 2026.03.30 | ₩127,868 | ₩129,845 | ₩124,029 | ₩127,091 | -0.61% | 9.1만 |
|---|
| 2026.03.27 | ₩126,247 | ₩131,293 | ₩125,215 | ₩127,600 | +1.07% | 10.1만 |
|---|
| 2026.03.26 | ₩128,579 | ₩133,296 | ₩127,039 | ₩127,453 | -0.88% | 7.9만 |
|---|
| 2026.03.25 | ₩124,411 | ₩130,777 | ₩122,293 | ₩128,981 | +3.67% | 11.3만 |
|---|
| 2026.03.24 | ₩125,349 | ₩133,886 | ₩121,998 | ₩122,467 | -2.30% | 10.3만 |
|---|
| 2026.03.23 | ₩132,841 | ₩132,841 | ₩120,605 | ₩125,617 | -5.44% | 21.7만 |
|---|
| 2026.03.20 | ₩132,010 | ₩133,960 | ₩124,866 | ₩126,568 | -4.12% | 34.6만 |
|---|
| 2026.03.19 | ₩127,533 | ₩133,685 | ₩126,810 | ₩130,428 | +2.27% | 12.9만 |
|---|
| 2026.03.18 | ₩141,807 | ₩144,353 | ₩125,831 | ₩127,466 | -10.11% | 19.1만 |
|---|
| 2026.03.17 | ₩143,576 | ₩155,128 | ₩134,020 | ₩143,401 | -0.12% | 12.2만 |
|---|
| 2026.03.16 | ₩153,386 | ₩153,587 | ₩140,446 | ₩144,366 | -5.88% | 13.4만 |
|---|
| 2026.03.13 | ₩150,370 | ₩155,463 | ₩147,569 | ₩151,496 | +0.75% | 10.2만 |
|---|
| 2026.03.12 | ₩151,335 | ₩154,793 | ₩146,846 | ₩150,263 | -0.71% | 10.3만 |
|---|
| 2026.03.11 | ₩139,448 | ₩154,760 | ₩137,833 | ₩153,332 | +9.96% | 27.5만 |
|---|
| 2026.03.10 | ₩142,705 | ₩144,105 | ₩135,360 | ₩137,960 | -3.32% | 12.4만 |
|---|
| 2026.03.09 | ₩147,516 | ₩148,085 | ₩141,840 | ₩145,800 | -1.16% | 12.6만 |
|---|
| 2026.03.06 | ₩146,980 | ₩149,995 | ₩142,584 | ₩149,204 | +1.51% | 12.7만 |
|---|
| 2026.03.05 | ₩154,110 | ₩156,401 | ₩143,227 | ₩147,368 | -4.37% | 16.6만 |
|---|
| 2026.03.04 | ₩149,137 | ₩154,914 | ₩143,093 | ₩154,672 | +3.71% | 21만 |
|---|
| 2026.03.03 | ₩135,293 | ₩151,443 | ₩130,586 | ₩146,202 | +8.06% | 13.2만 |
|---|
| 2026.03.02 | ₩125,510 | ₩136,305 | ₩124,317 | ₩135,548 | +8.00% | 16.9만 |
|---|
| 2026.02.27 | ₩115,632 | ₩132,177 | ₩115,632 | ₩128,592 | +11.21% | 37.8만 |
|---|
| 2026.02.26 | ₩122,856 | ₩126,254 | ₩119,398 | ₩121,824 | -0.84% | 17.9만 |
|---|
| 2026.02.25 | ₩123,834 | ₩123,834 | ₩114,520 | ₩121,851 | -1.60% | 24.9만 |
|---|
| 2026.02.24 | ₩125,094 | ₩130,321 | ₩119,278 | ₩126,140 | +0.84% | 17.1만 |
|---|
| 2026.02.23 | ₩138,965 | ₩140,902 | ₩133,899 | ₩133,899 | -3.65% | 13만 |
|---|
| 2026.02.20 | ₩140,627 | ₩143,535 | ₩134,998 | ₩141,150 | +0.37% | 14.8만 |
|---|
| 2026.02.19 | ₩153,292 | ₩153,292 | ₩138,965 | ₩140,962 | -8.04% | 15만 |
|---|
| 2026.02.18 | ₩138,041 | ₩155,952 | ₩135,890 | ₩153,359 | +11.10% | 14만 |
|---|
| 2026.02.17 | ₩152,113 | ₩152,113 | ₩138,389 | ₩138,429 | -9.00% | 14.8만 |
|---|
| 2026.02.13 | ₩151,563 | ₩155,423 | ₩145,425 | ₩152,220 | +0.43% | 10.8만 |
|---|
| 2026.02.12 | ₩151,389 | ₩155,611 | ₩145,425 | ₩150,571 | -0.54% | 10만 |
|---|
| 2026.02.11 | ₩144,353 | ₩151,429 | ₩142,256 | ₩148,655 | +2.98% | 12.4만 |
|---|
| 2026.02.10 | ₩133,685 | ₩147,476 | ₩132,934 | ₩146,430 | +9.53% | 12.5만 |
|---|
| 2026.02.09 | ₩135,159 | ₩137,035 | ₩128,485 | ₩131,835 | -2.46% | 11.7만 |
|---|
| 2026.02.06 | ₩134,690 | ₩136,875 | ₩131,098 | ₩135,025 | +0.25% | 14.1만 |
|---|
| 2026.02.05 | ₩133,417 | ₩136,017 | ₩131,815 | ₩135,119 | +1.28% | 18.9만 |
|---|
| 2026.02.04 | ₩122,937 | ₩136,406 | ₩122,695 | ₩134,409 | +9.33% | 21.5만 |
|---|
| 2026.02.03 | ₩117,241 | ₩121,422 | ₩116,624 | ₩121,114 | +3.30% | 21.9만 |
|---|
| 2026.02.02 | ₩107,752 | ₩122,628 | ₩107,752 | ₩117,536 | +9.08% | 23.1만 |
|---|
| 2026.01.30 | ₩103,544 | ₩109,662 | ₩103,236 | ₩108,543 | +4.83% | 17.8만 |
|---|
| 2026.01.29 | ₩96,776 | ₩102,847 | ₩96,776 | ₩101,386 | +4.76% | 17.1만 |
|---|
| 2026.01.28 | ₩101,118 | ₩103,155 | ₩94,310 | ₩97,620 | -3.46% | 25.7만 |
|---|
| 2026.01.27 | ₩104,107 | ₩105,188 | ₩100,602 | ₩100,917 | -3.06% | 13.5만 |
|---|
| 2026.01.26 | ₩108,087 | ₩110,325 | ₩105,635 | ₩105,661 | -2.24% | 8.8만 |
|---|
| 2026.01.23 | ₩111,250 | ₩113,207 | ₩107,457 | ₩108,087 | -2.84% | 12.7만 |
|---|
| 2026.01.22 | ₩114,051 | ₩117,335 | ₩111,585 | ₩111,679 | -2.08% | 13.8만 |
|---|
| 2026.01.21 | ₩111,719 | ₩114,714 | ₩108,570 | ₩113,153 | +1.28% | 16.9만 |
|---|
| 2026.01.20 | ₩114,721 | ₩117,187 | ₩110,097 | ₩112,014 | -2.36% | 24.2만 |
|---|
| 2026.01.16 | ₩119,653 | ₩121,610 | ₩113,099 | ₩115,458 | -3.51% | 18.9만 |
|---|
| 2026.01.15 | ₩122,307 | ₩124,732 | ₩119,278 | ₩121,288 | -0.83% | 14.5만 |
|---|
| 2026.01.14 | ₩123,231 | ₩131,005 | ₩122,159 | ₩122,695 | -0.44% | 14.6만 |
|---|
| 2026.01.13 | ₩135,065 | ₩137,511 | ₩122,293 | ₩124,585 | -7.76% | 25만 |
|---|
| 2026.01.12 | ₩131,045 | ₩141,431 | ₩128,653 | ₩136,714 | +4.33% | 14.6만 |
|---|
| 2026.01.09 | ₩132,519 | ₩132,519 | ₩126,515 | ₩131,688 | -0.63% | 15.3만 |
|---|
| 2026.01.08 | ₩135,856 | ₩137,612 | ₩131,849 | ₩132,104 | -2.76% | 13.3만 |
|---|
| 2026.01.07 | ₩139,515 | ₩141,083 | ₩134,717 | ₩136,901 | -1.87% | 16.1만 |
|---|
| 2026.01.06 | ₩133,296 | ₩140,694 | ₩133,296 | ₩139,367 | +4.55% | 14.3만 |
|---|
| 2026.01.05 | ₩138,121 | ₩141,632 | ₩134,382 | ₩134,529 | -2.60% | 15.5만 |
|---|
| 2026.01.02 | ₩151,094 | ₩151,429 | ₩138,965 | ₩139,595 | -7.61% | 16만 |
|---|
| 2025.12.31 | ₩155,329 | ₩157,259 | ₩150,102 | ₩151,242 | -2.63% | 12만 |
|---|
| 2025.12.30 | ₩157,353 | ₩162,178 | ₩157,353 | ₩159,310 | +1.24% | 11.3만 |
|---|
| 2025.12.29 | ₩156,053 | ₩158,867 | ₩154,270 | ₩158,036 | +1.27% | 13.3만 |
|---|
| 2025.12.26 | ₩158,787 | ₩158,787 | ₩153,935 | ₩156,710 | -1.31% | 8.2만 |
|---|
| 2025.12.24 | ₩156,066 | ₩159,343 | ₩156,066 | ₩158,787 | +1.74% | 6.3만 |
|---|
| 2025.12.23 | ₩164,309 | ₩164,309 | ₩152,917 | ₩156,495 | -4.76% | 9만 |
|---|
| 2025.12.22 | ₩168,812 | ₩171,559 | ₩164,603 | ₩165,796 | -1.79% | 8.5만 |
|---|
| 2025.12.19 | ₩174,816 | ₩175,727 | ₩168,865 | ₩170,326 | -2.57% | 17.8만 |
|---|
| 2025.12.18 | ₩179,305 | ₩183,721 | ₩171,505 | ₩175,338 | -2.21% | 16.9만 |
|---|
| 2025.12.17 | ₩177,845 | ₩184,941 | ₩174,950 | ₩179,332 | +0.84% | 11만 |
|---|
| 2025.12.16 | ₩175,928 | ₩182,937 | ₩175,928 | ₩180,123 | +2.38% | 19.8만 |
|---|
| 2025.12.15 | ₩178,032 | ₩180,525 | ₩171,706 | ₩176,102 | -1.08% | 23만 |
|---|
| 2025.12.12 | ₩183,165 | ₩184,827 | ₩176,987 | ₩177,375 | -3.16% | 15.8만 |
|---|
| 2025.12.11 | ₩177,188 | ₩182,602 | ₩176,685 | ₩181,825 | +2.62% | 9.3만 |
|---|
| 2025.12.10 | ₩161,387 | ₩180,398 | ₩161,119 | ₩175,499 | +8.74% | 17.8만 |
|---|
| 2025.12.09 | ₩162,392 | ₩163,082 | ₩160,073 | ₩160,864 | -0.94% | 20.8만 |
|---|
| 2025.12.08 | ₩172,323 | ₩172,323 | ₩160,328 | ₩163,250 | -5.27% | 11.5만 |
|---|
| 2025.12.05 | ₩166,841 | ₩172,819 | ₩164,831 | ₩170,594 | +2.25% | 13만 |
|---|
| 2025.12.04 | ₩163,464 | ₩168,798 | ₩160,717 | ₩165,501 | +1.25% | 9.7만 |
|---|
| 2025.12.03 | ₩162,312 | ₩166,681 | ₩159,765 | ₩162,687 | +0.23% | 9.4만 |
|---|
| 2025.12.02 | ₩161,481 | ₩165,059 | ₩159,497 | ₩161,508 | +0.02% | 11.9만 |
|---|
| 2025.12.01 | ₩156,509 | ₩164,134 | ₩154,016 | ₩162,258 | +3.67% | 18.4만 |
|---|
| 2025.11.28 | ₩152,649 | ₩157,822 | ₩150,136 | ₩157,058 | +2.89% | 11.4만 |
|---|
| 2025.11.26 | ₩150,196 | ₩154,096 | ₩146,310 | ₩151,469 | +0.85% | 15.3만 |
|---|
| 2025.11.25 | ₩141,539 | ₩152,783 | ₩139,615 | ₩151,925 | +7.34% | 13.5만 |
|---|
| 2025.11.24 | ₩148,642 | ₩148,642 | ₩139,314 | ₩141,029 | -5.12% | 15.3만 |
|---|
| 2025.11.21 | ₩134,476 | ₩146,269 | ₩134,476 | ₩146,256 | +8.76% | 15.8만 |
|---|
| 2025.11.20 | ₩136,942 | ₩141,874 | ₩133,162 | ₩134,583 | -1.72% | 15.2만 |
|---|
| 2025.11.19 | ₩140,587 | ₩140,587 | ₩129,557 | ₩136,004 | -3.26% | 21.7만 |
|---|
| 2025.11.18 | ₩143,562 | ₩145,767 | ₩136,097 | ₩139,997 | -2.48% | 18.5만 |
|---|
| 2025.11.17 | ₩143,790 | ₩147,221 | ₩140,721 | ₩143,428 | -0.25% | 18.3만 |
|---|
| 2025.11.14 | ₩144,313 | ₩145,921 | ₩141,069 | ₩144,380 | +0.05% | 12.4만 |
|---|
| 2025.11.13 | ₩153,145 | ₩155,463 | ₩142,316 | ₩144,768 | -5.47% | 19.7만 |
|---|
| 2025.11.12 | ₩159,336 | ₩167,565 | ₩151,094 | ₩153,011 | -3.97% | 17만 |
|---|
| 2025.11.11 | ₩172,216 | ₩176,612 | ₩155,879 | ₩159,135 | -7.60% | 19.5만 |
|---|
| 2025.11.10 | ₩176,585 | ₩181,316 | ₩171,023 | ₩172,216 | -2.47% | 15.4만 |
|---|
| 2025.11.07 | ₩178,917 | ₩180,304 | ₩155,637 | ₩176,209 | -1.51% | 25.4만 |
|---|
| 2025.11.06 | ₩194,624 | ₩194,624 | ₩178,809 | ₩178,809 | -8.13% | 10.6만 |
|---|
| 2025.11.05 | ₩193,176 | ₩194,249 | ₩184,961 | ₩192,211 | -0.50% | 11.4만 |
|---|
| 2025.11.04 | ₩195,267 | ₩197,720 | ₩192,426 | ₩193,016 | -1.15% | 8.4만 |
|---|
| 2025.11.03 | ₩196,514 | ₩196,514 | ₩187,360 | ₩195,977 | -0.27% | 11.5만 |
|---|
| 2025.10.31 | ₩186,288 | ₩199,382 | ₩183,339 | ₩199,087 | +6.87% | 8.9만 |
|---|
| 2025.10.30 | ₩202,692 | ₩203,804 | ₩191,421 | ₩191,421 | -5.56% | 11.4만 |
|---|
| 2025.10.29 | ₩215,156 | ₩218,225 | ₩203,724 | ₩207,624 | -3.50% | 7.3만 |
|---|
| 2025.10.28 | ₩220,195 | ₩224,296 | ₩216,087 | ₩218,238 | -0.89% | 6.2만 |
|---|
| 2025.10.27 | ₩216,952 | ₩220,557 | ₩213,273 | ₩220,409 | +1.59% | 8.2만 |
|---|
| 2025.10.24 | ₩213,239 | ₩218,761 | ₩210,291 | ₩215,853 | +1.23% | 10.5만 |
|---|
| 2025.10.23 | ₩208,696 | ₩216,603 | ₩205,479 | ₩212,596 | +1.87% | 13.9만 |
|---|
| 2025.10.22 | ₩218,225 | ₩219,860 | ₩208,267 | ₩208,750 | -4.34% | 7.5만 |
|---|
| 2025.10.21 | ₩224,081 | ₩225,884 | ₩219,056 | ₩221,146 | -1.31% | 7.2만 |
|---|
| 2025.10.20 | ₩220,597 | ₩224,792 | ₩219,377 | ₩223,452 | +1.29% | 7.6만 |
|---|
| 2025.10.17 | ₩212,341 | ₩219,726 | ₩211,953 | ₩219,726 | +3.48% | 6.5만 |
|---|
| 2025.10.16 | ₩215,879 | ₩217,200 | ₩211,323 | ₩213,534 | -1.09% | 7.4만 |
|---|
| 2025.10.15 | ₩220,396 | ₩220,610 | ₩212,958 | ₩216,241 | -1.89% | 6.7만 |
|---|
| 2025.10.14 | ₩204,448 | ₩220,369 | ₩203,395 | ₩217,220 | +6.25% | 8.2만 |
|---|
| 2025.10.13 | ₩208,374 | ₩212,810 | ₩203,925 | ₩204,246 | -1.98% | 8.8만 |
|---|
| 2025.10.10 | ₩219,846 | ₩221,884 | ₩207,892 | ₩208,374 | -5.22% | 10.8만 |
|---|