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 | ₩20,060 | ₩20,120 | ₩13,194 | ₩14,938 | -25.53% | 242.5만 |
| 2026.10.08 | ₩17,552 | ₩21,870 | ₩14,562 | ₩20,623 | +17.49% | 261.4만 |
| 2026.10.07 | ₩16,976 | ₩18,276 | ₩16,004 | ₩17,713 | +4.34% | 56만 |
| 2026.10.06 | ₩15,286 | ₩17,499 | ₩14,509 | ₩17,391 | +13.77% | 42.1만 |
| 2026.10.05 | ₩15,916 | ₩17,231 | ₩14,468 | ₩15,085 | -5.22% | 56.6만 |
| 2026.10.02 | ₩14,374 | ₩17,935 | ₩14,173 | ₩16,372 | +13.90% | 138.1만 |
| 2026.10.01 | ₩14,938 | ₩14,967 | ₩13,275 | ₩13,892 | -7.00% | 44.4만 |
| 2026.09.30 | ₩14,696 | ₩15,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,777 |
| +0.55% |
| 56.8만 |
| 2026.09.29 | ₩16,694 | ₩16,694 | ₩13,932 | ₩14,656 | -12.21% | 102.6만 |
|---|
| 2026.09.28 | ₩19,430 | ₩19,430 | ₩16,533 | ₩16,855 | -13.25% | 60.7만 |
|---|
| 2026.09.25 | ₩20,958 | ₩21,146 | ₩19,470 | ₩19,644 | -6.27% | 34.5만 |
|---|
| 2026.09.24 | ₩21,213 | ₩21,629 | ₩20,127 | ₩20,958 | -1.20% | 33.4만 |
|---|
| 2026.09.23 | ₩22,460 | ₩22,996 | ₩21,079 | ₩21,226 | -5.49% | 36.3만 |
|---|
| 2026.09.22 | ₩24,512 | ₩24,659 | ₩22,393 | ₩22,876 | -6.67% | 33.3만 |
|---|
| 2026.09.21 | ₩23,291 | ₩24,538 | ₩22,199 | ₩24,150 | +3.68% | 33만 |
|---|
| 2026.09.18 | ₩23,935 | ₩24,740 | ₩22,782 | ₩23,291 | -2.69% | 46.1만 |
|---|
| 2026.09.17 | ₩25,772 | ₩27,059 | ₩23,774 | ₩24,284 | -5.78% | 30.4만 |
|---|
| 2026.09.16 | ₩25,102 | ₩27,421 | ₩25,075 | ₩25,397 | +1.18% | 41.8만 |
|---|
| 2026.09.15 | ₩27,006 | ₩28,003 | ₩24,512 | ₩24,981 | -7.50% | 28.5만 |
|---|
| 2026.09.14 | ₩29,178 | ₩29,918 | ₩27,354 | ₩27,408 | -6.07% | 21.8만 |
|---|
| 2026.09.11 | ₩28,950 | ₩30,345 | ₩27,970 | ₩28,575 | -1.30% | 21.2만 |
|---|
| 2026.09.10 | ₩27,770 | ₩30,304 | ₩27,770 | ₩28,789 | +3.67% | 30.2만 |
|---|
| 2026.09.09 | ₩30,613 | ₩30,968 | ₩27,777 | ₩28,347 | -7.40% | 30.9만 |
|---|
| 2026.09.08 | ₩33,938 | ₩33,970 | ₩30,050 | ₩30,881 | -9.01% | 20.6만 |
|---|
| 2026.09.04 | ₩35,078 | ₩36,204 | ₩33,160 | ₩34,153 | -2.64% | 21.4만 |
|---|
| 2026.09.03 | ₩38,967 | ₩38,967 | ₩31,927 | ₩34,944 | -10.32% | 34.4만 |
|---|
| 2026.09.02 | ₩32,383 | ₩39,409 | ₩32,369 | ₩38,229 | +18.05% | 35.4만 |
|---|
| 2026.09.01 | ₩36,043 | ₩36,861 | ₩30,359 | ₩32,007 | -11.20% | 32.6만 |
|---|
| 2026.08.31 | ₩33,777 | ₩36,794 | ₩33,764 | ₩36,714 | +8.69% | 34.7만 |
|---|
| 2026.08.28 | ₩29,848 | ₩34,488 | ₩29,848 | ₩34,193 | +14.56% | 29.8만 |
|---|
| 2026.08.27 | ₩34,488 | ₩34,884 | ₩29,902 | ₩30,157 | -12.56% | 32.1만 |
|---|
| 2026.08.26 | ₩35,266 | ₩35,728 | ₩33,690 | ₩34,635 | -1.79% | 19.7만 |
|---|
| 2026.08.25 | ₩30,640 | ₩35,775 | ₩30,613 | ₩35,319 | +15.27% | 38.7만 |
|---|
| 2026.08.24 | ₩30,358 | ₩31,409 | ₩29,473 | ₩30,613 | +0.84% | 35.4만 |
|---|
| 2026.08.21 | ₩35,132 | ₩35,132 | ₩30,324 | ₩30,599 | -12.90% | 35.2만 |
|---|
| 2026.08.20 | ₩33,898 | ₩36,671 | ₩33,174 | ₩35,158 | +3.72% | 48.4만 |
|---|
| 2026.08.19 | ₩37,277 | ₩39,396 | ₩33,871 | ₩34,770 | -6.73% | 29.9만 |
|---|
| 2026.08.18 | ₩39,530 | ₩40,046 | ₩37,559 | ₩37,639 | -4.78% | 16.9만 |
|---|
| 2026.08.17 | ₩45,349 | ₩45,993 | ₩37,840 | ₩40,066 | -11.65% | 33.5만 |
|---|
| 2026.08.14 | ₩48,675 | ₩49,902 | ₩45,752 | ₩46,234 | -5.01% | 21.8만 |
|---|
| 2026.08.13 | ₩45,738 | ₩49,151 | ₩45,416 | ₩48,675 | +6.42% | 25.9만 |
|---|
| 2026.08.12 | ₩45,591 | ₩46,409 | ₩44,250 | ₩45,068 | -1.15% | 19.1만 |
|---|
| 2026.08.11 | ₩47,414 | ₩48,380 | ₩44,947 | ₩45,443 | -4.16% | 22.8만 |
|---|
| 2026.08.10 | ₩49,305 | ₩50,069 | ₩46,382 | ₩47,924 | -2.80% | 19.6만 |
|---|
| 2026.08.07 | ₩53,985 | ₩56,613 | ₩48,648 | ₩50,042 | -7.30% | 35.2만 |
|---|
| 2026.08.06 | ₩58,061 | ₩60,320 | ₩57,511 | ₩59,643 | +2.73% | 18.9만 |
|---|
| 2026.08.05 | ₩60,689 | ₩61,103 | ₩57,256 | ₩58,155 | -4.18% | 13.9만 |
|---|
| 2026.08.04 | ₩59,214 | ₩60,461 | ₩56,318 | ₩60,126 | +1.54% | 15.5만 |
|---|
| 2026.08.03 | ₩55,285 | ₩60,287 | ₩55,104 | ₩60,113 | +8.73% | 13.8만 |
|---|
| 2026.07.31 | ₩52,268 | ₩54,306 | ₩51,625 | ₩53,623 | +2.59% | 13.8만 |
|---|
| 2026.07.30 | ₩54,441 | ₩56,385 | ₩51,544 | ₩53,046 | -2.56% | 18.9만 |
|---|
| 2026.07.29 | ₩57,873 | ₩58,758 | ₩54,695 | ₩56,117 | -3.04% | 20.3만 |
|---|
| 2026.07.28 | ₩54,548 | ₩59,161 | ₩54,548 | ₩58,758 | +7.72% | 20.8만 |
|---|
| 2026.07.27 | ₩50,954 | ₩54,923 | ₩50,954 | ₩53,019 | +4.05% | 24.6만 |
|---|
| 2026.07.24 | ₩49,117 | ₩51,853 | ₩48,775 | ₩50,458 | +2.73% | 14.7만 |
|---|
| 2026.07.23 | ₩52,885 | ₩53,073 | ₩48,782 | ₩49,868 | -5.70% | 21.2만 |
|---|
| 2026.07.22 | ₩51,437 | ₩53,991 | ₩50,297 | ₩53,167 | +3.36% | 17.9만 |
|---|
| 2026.07.21 | ₩51,611 | ₩52,952 | ₩48,943 | ₩50,458 | -2.23% | 16.8만 |
|---|
| 2026.07.20 | ₩51,598 | ₩53,998 | ₩50,994 | ₩52,872 | +2.47% | 18만 |
|---|
| 2026.07.17 | ₩55,929 | ₩58,423 | ₩51,906 | ₩52,697 | -5.78% | 14만 |
|---|
| 2026.07.16 | ₩53,529 | ₩59,616 | ₩53,529 | ₩55,634 | +3.93% | 25.8만 |
|---|
| 2026.07.15 | ₩56,318 | ₩58,544 | ₩53,475 | ₩53,770 | -4.52% | 22.9만 |
|---|
| 2026.07.14 | ₩53,623 | ₩58,571 | ₩52,577 | ₩57,672 | +7.55% | 29.5만 |
|---|
| 2026.07.13 | ₩49,332 | ₩53,281 | ₩49,131 | ₩50,860 | +3.10% | 28만 |
|---|
| 2026.07.10 | ₩46,529 | ₩49,989 | ₩46,529 | ₩48,527 | +4.29% | 26.1만 |
|---|
| 2026.07.09 | ₩54,119 | ₩54,119 | ₩44,753 | ₩47,294 | -12.61% | 57.1만 |
|---|
| 2026.07.08 | ₩55,755 | ₩56,881 | ₩53,944 | ₩54,803 | -1.71% | 17.9만 |
|---|
| 2026.07.07 | ₩62,835 | ₩66,218 | ₩57,096 | ₩57,163 | -9.03% | 14.3만 |
|---|
| 2026.07.06 | ₩65,691 | ₩66,254 | ₩61,011 | ₩62,969 | -4.14% | 14.4만 |
|---|
| 2026.07.02 | ₩71,470 | ₩72,140 | ₩62,298 | ₩65,583 | -8.24% | 19.6만 |
|---|
| 2026.07.01 | ₩71,725 | ₩76,612 | ₩71,175 | ₩71,416 | -0.43% | 22.1만 |
|---|
| 2026.06.30 | ₩70,075 | ₩73,421 | ₩68,057 | ₩71,215 | +1.63% | 38.9만 |
|---|
| 2026.06.29 | ₩72,637 | ₩79,489 | ₩69,043 | ₩71,819 | -1.13% | 49.6만 |
|---|
| 2026.06.26 | ₩54,199 | ₩70,907 | ₩54,011 | ₩70,893 | +30.80% | 57.4만 |
|---|
| 2026.06.25 | ₩59,509 | ₩59,509 | ₩54,172 | ₩54,508 | -8.40% | 20.3만 |
|---|
| 2026.06.24 | ₩58,946 | ₩61,608 | ₩56,633 | ₩60,716 | +3.00% | 21.2만 |
|---|
| 2026.06.23 | ₩55,124 | ₩59,000 | ₩52,992 | ₩58,664 | +6.42% | 24만 |
|---|
| 2026.06.22 | ₩54,146 | ₩57,230 | ₩53,783 | ₩54,883 | +1.36% | 33.4만 |
|---|
| 2026.06.18 | ₩57,377 | ₩59,442 | ₩54,682 | ₩54,963 | -4.21% | 86.2만 |
|---|
| 2026.06.17 | ₩61,802 | ₩62,137 | ₩57,753 | ₩57,753 | -6.55% | 33만 |
|---|
| 2026.06.16 | ₩62,861 | ₩66,080 | ₩61,138 | ₩63,465 | +0.96% | 23만 |
|---|
| 2026.06.15 | ₩63,022 | ₩64,484 | ₩58,933 | ₩62,298 | -1.15% | 24.6만 |
|---|
| 2026.06.12 | ₩55,580 | ₩63,317 | ₩54,977 | ₩63,022 | +13.39% | 22.8만 |
|---|
| 2026.06.11 | ₩58,061 | ₩60,341 | ₩54,829 | ₩55,741 | -4.00% | 17.3만 |
|---|
| 2026.06.10 | ₩56,894 | ₩59,563 | ₩55,708 | ₩57,753 | +1.51% | 23.5만 |
|---|
| 2026.06.09 | ₩56,143 | ₩58,383 | ₩54,990 | ₩56,264 | +0.21% | 20.9만 |
|---|
| 2026.06.08 | ₩57,659 | ₩58,819 | ₩56,626 | ₩56,854 | -1.40% | 22.3만 |
|---|
| 2026.06.05 | ₩62,888 | ₩63,143 | ₩58,524 | ₩58,758 | -6.57% | 18.3만 |
|---|
| 2026.06.04 | ₩65,624 | ₩67,045 | ₩58,933 | ₩62,365 | -4.97% | 25.7만 |
|---|
| 2026.06.03 | ₩67,005 | ₩69,331 | ₩62,540 | ₩64,444 | -3.82% | 24만 |
|---|
| 2026.06.02 | ₩68,788 | ₩69,083 | ₩66,039 | ₩68,010 | -1.13% | 14.4만 |
|---|
| 2026.06.01 | ₩70,049 | ₩70,049 | ₩65,852 | ₩68,842 | -1.72% | 17.1만 |
|---|
| 2026.05.29 | ₩74,474 | ₩74,474 | ₩67,514 | ₩70,464 | -5.38% | 22.7만 |
|---|
| 2026.05.28 | ₩73,414 | ₩77,947 | ₩71,550 | ₩75,788 | +3.23% | 14.5만 |
|---|
| 2026.05.27 | ₩71,054 | ₩76,284 | ₩71,054 | ₩73,401 | +3.30% | 15.8만 |
|---|
| 2026.05.26 | ₩68,748 | ₩71,711 | ₩65,878 | ₩69,861 | +1.62% | 20.2만 |
|---|
| 2026.05.22 | ₩63,907 | ₩70,478 | ₩63,438 | ₩70,102 | +9.69% | 42.8만 |
|---|
| 2026.05.21 | ₩63,022 | ₩65,624 | ₩60,837 | ₩63,934 | +1.45% | 30.5만 |
|---|
| 2026.05.20 | ₩63,706 | ₩66,871 | ₩62,110 | ₩63,156 | -0.86% | 14.6만 |
|---|
| 2026.05.19 | ₩66,066 | ₩68,118 | ₩62,084 | ₩63,679 | -3.61% | 20.3만 |
|---|
| 2026.05.18 | ₩64,417 | ₩67,876 | ₩64,377 | ₩65,409 | +1.54% | 16.6만 |
|---|
| 2026.05.15 | ₩68,976 | ₩70,236 | ₩63,364 | ₩65,396 | -5.19% | 21.2만 |
|---|
| 2026.05.14 | ₩72,824 | ₩74,192 | ₩67,662 | ₩68,560 | -5.86% | 17만 |
|---|
| 2026.05.13 | ₩67,434 | ₩72,328 | ₩67,045 | ₩70,089 | +3.94% | 20.8만 |
|---|
| 2026.05.12 | ₩72,878 | ₩76,197 | ₩66,871 | ₩67,622 | -7.21% | 20.8만 |
|---|
| 2026.05.11 | ₩83,122 | ₩84,862 | ₩74,889 | ₩75,144 | -9.60% | 18.2만 |
|---|
| 2026.05.08 | ₩81,178 | ₩84,976 | ₩76,740 | ₩83,659 | +3.06% | 21.8만 |
|---|
| 2026.05.07 | ₩73,602 | ₩83,639 | ₩72,328 | ₩81,486 | +10.71% | 29.7만 |
|---|
| 2026.05.06 | ₩83,605 | ₩86,877 | ₩74,594 | ₩74,715 | -10.63% | 24.7만 |
|---|
| 2026.05.05 | ₩85,657 | ₩88,875 | ₩82,170 | ₩84,879 | -0.91% | 26.5만 |
|---|
| 2026.05.04 | ₩102,713 | ₩105,931 | ₩86,716 | ₩86,877 | -15.42% | 33.3만 |
|---|
| 2026.05.01 | ₩113,909 | ₩120,426 | ₩97,289 | ₩100,581 | -11.70% | 36.4만 |
|---|
| 2026.04.30 | ₩117,610 | ₩128,136 | ₩117,610 | ₩122,679 | +4.31% | 17.8만 |
|---|
| 2026.04.29 | ₩133,554 | ₩135,431 | ₩120,064 | ₩120,735 | -9.60% | 14.9만 |
|---|
| 2026.04.28 | ₩137,509 | ₩137,891 | ₩131,086 | ₩132,897 | -3.35% | 15.9만 |
|---|
| 2026.04.27 | ₩139,628 | ₩141,559 | ₩131,542 | ₩133,808 | -4.17% | 14.6만 |
|---|
| 2026.04.24 | ₩150,275 | ₩160,264 | ₩136,879 | ₩138,113 | -8.09% | 28.9만 |
|---|
| 2026.04.23 | ₩154,646 | ₩155,316 | ₩151,153 | ₩153,909 | -0.48% | 12.3만 |
|---|
| 2026.04.22 | ₩156,228 | ₩156,684 | ₩150,697 | ₩154,378 | -1.18% | 10.1만 |
|---|
| 2026.04.21 | ₩155,544 | ₩160,157 | ₩153,466 | ₩156,832 | +0.83% | 16.9만 |
|---|
| 2026.04.20 | ₩144,777 | ₩156,483 | ₩144,777 | ₩155,625 | +7.49% | 18.1만 |
|---|
| 2026.04.17 | ₩144,147 | ₩144,750 | ₩140,365 | ₩144,174 | +0.02% | 11.6만 |
|---|
| 2026.04.16 | ₩130,027 | ₩144,174 | ₩129,330 | ₩144,013 | +10.76% | 10.7만 |
|---|
| 2026.04.15 | ₩124,543 | ₩128,592 | ₩124,543 | ₩128,565 | +3.23% | 8.1만 |
|---|
| 2026.04.14 | ₩130,148 | ₩130,322 | ₩123,711 | ₩124,851 | -4.07% | 9.5만 |
|---|
| 2026.04.13 | ₩122,491 | ₩130,416 | ₩121,016 | ₩130,322 | +6.39% | 9.5만 |
|---|
| 2026.04.10 | ₩125,401 | ₩128,384 | ₩123,135 | ₩123,135 | -1.81% | 6만 |
|---|
| 2026.04.09 | ₩121,472 | ₩125,334 | ₩120,668 | ₩124,811 | +2.75% | 8.9만 |
|---|
| 2026.04.08 | ₩126,045 | ₩126,045 | ₩120,044 | ₩121,901 | -3.29% | 9.4만 |
|---|
| 2026.04.07 | ₩130,134 | ₩132,642 | ₩123,443 | ₩124,181 | -4.57% | 9.2만 |
|---|
| 2026.04.06 | ₩127,801 | ₩134,090 | ₩127,386 | ₩129,223 | +1.11% | 9.3만 |
|---|
| 2026.04.02 | ₩120,091 | ₩130,885 | ₩116,859 | ₩129,745 | +8.04% | 10.4만 |
|---|
| 2026.04.01 | ₩118,978 | ₩124,275 | ₩118,978 | ₩120,091 | +0.94% | 11.4만 |
|---|
| 2026.03.31 | ₩125,790 | ₩128,720 | ₩120,721 | ₩122,303 | -2.77% | 9.9만 |
|---|
| 2026.03.30 | ₩127,935 | ₩129,913 | ₩124,094 | ₩127,158 | -0.61% | 9.1만 |
|---|
| 2026.03.27 | ₩126,313 | ₩131,361 | ₩125,280 | ₩127,667 | +1.07% | 10.1만 |
|---|
| 2026.03.26 | ₩128,646 | ₩133,366 | ₩127,105 | ₩127,520 | -0.88% | 7.9만 |
|---|
| 2026.03.25 | ₩124,476 | ₩130,845 | ₩122,357 | ₩129,048 | +3.67% | 11.3만 |
|---|
| 2026.03.24 | ₩125,414 | ₩133,956 | ₩122,062 | ₩122,531 | -2.30% | 10.3만 |
|---|
| 2026.03.23 | ₩132,910 | ₩132,910 | ₩120,668 | ₩125,683 | -5.44% | 21.7만 |
|---|
| 2026.03.20 | ₩132,079 | ₩134,030 | ₩124,932 | ₩126,635 | -4.12% | 34.6만 |
|---|
| 2026.03.19 | ₩127,600 | ₩133,755 | ₩126,876 | ₩130,496 | +2.27% | 12.9만 |
|---|
| 2026.03.18 | ₩141,881 | ₩144,428 | ₩125,897 | ₩127,533 | -10.11% | 19.1만 |
|---|
| 2026.03.17 | ₩143,651 | ₩155,209 | ₩134,090 | ₩143,476 | -0.12% | 12.2만 |
|---|
| 2026.03.16 | ₩153,466 | ₩153,667 | ₩140,520 | ₩144,442 | -5.88% | 13.4만 |
|---|
| 2026.03.13 | ₩150,449 | ₩155,544 | ₩147,646 | ₩151,575 | +0.75% | 10.2만 |
|---|
| 2026.03.12 | ₩151,414 | ₩154,874 | ₩146,922 | ₩150,342 | -0.71% | 10.3만 |
|---|
| 2026.03.11 | ₩139,521 | ₩154,840 | ₩137,905 | ₩153,412 | +9.96% | 27.5만 |
|---|
| 2026.03.10 | ₩142,779 | ₩144,180 | ₩135,431 | ₩138,032 | -3.32% | 12.4만 |
|---|
| 2026.03.09 | ₩147,593 | ₩148,163 | ₩141,914 | ₩145,877 | -1.16% | 12.6만 |
|---|
| 2026.03.06 | ₩147,057 | ₩150,074 | ₩142,658 | ₩149,282 | +1.51% | 12.7만 |
|---|
| 2026.03.05 | ₩154,190 | ₩156,483 | ₩143,302 | ₩147,445 | -4.37% | 16.6만 |
|---|
| 2026.03.04 | ₩149,215 | ₩154,995 | ₩143,168 | ₩154,753 | +3.71% | 21만 |
|---|
| 2026.03.03 | ₩135,364 | ₩151,522 | ₩130,655 | ₩146,279 | +8.06% | 13.2만 |
|---|
| 2026.03.02 | ₩125,575 | ₩136,376 | ₩124,382 | ₩135,619 | +8.00% | 16.9만 |
|---|
| 2026.02.27 | ₩115,693 | ₩132,246 | ₩115,693 | ₩128,659 | +11.21% | 37.8만 |
|---|
| 2026.02.26 | ₩122,920 | ₩126,319 | ₩119,461 | ₩121,888 | -0.84% | 17.9만 |
|---|
| 2026.02.25 | ₩123,899 | ₩123,899 | ₩114,580 | ₩121,915 | -1.60% | 24.9만 |
|---|
| 2026.02.24 | ₩125,160 | ₩130,389 | ₩119,340 | ₩126,206 | +0.84% | 17.1만 |
|---|
| 2026.02.23 | ₩139,038 | ₩140,976 | ₩133,969 | ₩133,969 | -3.65% | 13만 |
|---|
| 2026.02.20 | ₩140,701 | ₩143,610 | ₩135,069 | ₩141,224 | +0.37% | 14.8만 |
|---|
| 2026.02.19 | ₩153,372 | ₩153,372 | ₩139,038 | ₩141,036 | -8.04% | 15만 |
|---|
| 2026.02.18 | ₩138,113 | ₩156,034 | ₩135,961 | ₩153,439 | +11.10% | 14만 |
|---|
| 2026.02.17 | ₩152,192 | ₩152,192 | ₩138,461 | ₩138,502 | -9.00% | 14.8만 |
|---|
| 2026.02.13 | ₩151,642 | ₩155,504 | ₩145,501 | ₩152,299 | +0.43% | 10.8만 |
|---|
| 2026.02.12 | ₩151,468 | ₩155,692 | ₩145,501 | ₩150,650 | -0.54% | 10만 |
|---|
| 2026.02.11 | ₩144,428 | ₩151,508 | ₩142,330 | ₩148,733 | +2.98% | 12.4만 |
|---|
| 2026.02.10 | ₩133,755 | ₩147,553 | ₩133,004 | ₩146,507 | +9.53% | 12.5만 |
|---|
| 2026.02.09 | ₩135,230 | ₩137,107 | ₩128,552 | ₩131,904 | -2.46% | 11.7만 |
|---|
| 2026.02.06 | ₩134,760 | ₩136,946 | ₩131,167 | ₩135,096 | +0.25% | 14.1만 |
|---|
| 2026.02.05 | ₩133,487 | ₩136,088 | ₩131,884 | ₩135,190 | +1.28% | 18.9만 |
|---|
| 2026.02.04 | ₩123,001 | ₩136,477 | ₩122,759 | ₩134,479 | +9.33% | 21.5만 |
|---|
| 2026.02.03 | ₩117,302 | ₩121,486 | ₩116,685 | ₩121,177 | +3.30% | 21.9만 |
|---|
| 2026.02.02 | ₩107,808 | ₩122,692 | ₩107,808 | ₩117,597 | +9.08% | 23.1만 |
|---|
| 2026.01.30 | ₩103,598 | ₩109,719 | ₩103,290 | ₩108,599 | +4.83% | 17.8만 |
|---|
| 2026.01.29 | ₩96,826 | ₩102,901 | ₩96,826 | ₩101,439 | +4.76% | 17.1만 |
|---|
| 2026.01.28 | ₩101,171 | ₩103,209 | ₩94,359 | ₩97,671 | -3.46% | 25.7만 |
|---|
| 2026.01.27 | ₩104,161 | ₩105,243 | ₩100,655 | ₩100,970 | -3.06% | 13.5만 |
|---|
| 2026.01.26 | ₩108,144 | ₩110,383 | ₩105,690 | ₩105,717 | -2.24% | 8.8만 |
|---|
| 2026.01.23 | ₩111,308 | ₩113,266 | ₩107,513 | ₩108,144 | -2.84% | 12.7만 |
|---|
| 2026.01.22 | ₩114,111 | ₩117,396 | ₩111,643 | ₩111,737 | -2.08% | 13.8만 |
|---|
| 2026.01.21 | ₩111,777 | ₩114,774 | ₩108,626 | ₩113,212 | +1.28% | 16.9만 |
|---|
| 2026.01.20 | ₩114,781 | ₩117,248 | ₩110,155 | ₩112,072 | -2.36% | 24.2만 |
|---|
| 2026.01.16 | ₩119,716 | ₩121,673 | ₩113,159 | ₩115,519 | -3.51% | 18.9만 |
|---|
| 2026.01.15 | ₩122,371 | ₩124,798 | ₩119,340 | ₩121,351 | -0.83% | 14.5만 |
|---|
| 2026.01.14 | ₩123,296 | ₩131,073 | ₩122,223 | ₩122,759 | -0.44% | 14.6만 |
|---|
| 2026.01.13 | ₩135,136 | ₩137,583 | ₩122,357 | ₩124,650 | -7.76% | 25만 |
|---|
| 2026.01.12 | ₩131,113 | ₩141,505 | ₩128,720 | ₩136,785 | +4.33% | 14.6만 |
|---|
| 2026.01.09 | ₩132,588 | ₩132,588 | ₩126,581 | ₩131,757 | -0.63% | 15.3만 |
|---|
| 2026.01.08 | ₩135,927 | ₩137,684 | ₩131,918 | ₩132,173 | -2.76% | 13.3만 |
|---|
| 2026.01.07 | ₩139,588 | ₩141,157 | ₩134,787 | ₩136,973 | -1.87% | 16.1만 |
|---|
| 2026.01.06 | ₩133,366 | ₩140,768 | ₩133,366 | ₩139,440 | +4.55% | 14.3만 |
|---|
| 2026.01.05 | ₩138,193 | ₩141,706 | ₩134,452 | ₩134,600 | -2.60% | 15.5만 |
|---|
| 2026.01.02 | ₩151,173 | ₩151,508 | ₩139,038 | ₩139,668 | -7.61% | 16만 |
|---|
| 2025.12.31 | ₩155,410 | ₩157,341 | ₩150,181 | ₩151,321 | -2.63% | 12만 |
|---|
| 2025.12.30 | ₩157,435 | ₩162,262 | ₩157,435 | ₩159,393 | +1.24% | 11.3만 |
|---|
| 2025.12.29 | ₩156,134 | ₩158,950 | ₩154,351 | ₩158,119 | +1.27% | 13.3만 |
|---|
| 2025.12.26 | ₩158,870 | ₩158,870 | ₩154,016 | ₩156,791 | -1.31% | 8.2만 |
|---|
| 2025.12.24 | ₩156,148 | ₩159,426 | ₩156,148 | ₩158,870 | +1.74% | 6.3만 |
|---|
| 2025.12.23 | ₩164,394 | ₩164,394 | ₩152,997 | ₩156,577 | -4.76% | 9만 |
|---|
| 2025.12.22 | ₩168,900 | ₩171,649 | ₩164,689 | ₩165,883 | -1.79% | 8.5만 |
|---|
| 2025.12.19 | ₩174,907 | ₩175,819 | ₩168,953 | ₩170,415 | -2.57% | 17.8만 |
|---|
| 2025.12.18 | ₩179,399 | ₩183,817 | ₩171,595 | ₩175,430 | -2.21% | 16.9만 |
|---|
| 2025.12.17 | ₩177,937 | ₩185,037 | ₩175,041 | ₩179,426 | +0.84% | 11만 |
|---|
| 2025.12.16 | ₩176,020 | ₩183,033 | ₩176,020 | ₩180,217 | +2.38% | 19.8만 |
|---|
| 2025.12.15 | ₩178,125 | ₩180,619 | ₩171,796 | ₩176,194 | -1.08% | 23만 |
|---|
| 2025.12.12 | ₩183,261 | ₩184,924 | ₩177,079 | ₩177,468 | -3.16% | 15.8만 |
|---|
| 2025.12.11 | ₩177,280 | ₩182,698 | ₩176,778 | ₩181,920 | +2.62% | 9.3만 |
|---|
| 2025.12.10 | ₩161,471 | ₩180,492 | ₩161,203 | ₩175,591 | +8.74% | 17.8만 |
|---|
| 2025.12.09 | ₩162,477 | ₩163,167 | ₩160,157 | ₩160,948 | -0.94% | 20.8만 |
|---|
| 2025.12.08 | ₩172,413 | ₩172,413 | ₩160,412 | ₩163,335 | -5.27% | 11.5만 |
|---|
| 2025.12.05 | ₩166,929 | ₩172,909 | ₩164,917 | ₩170,683 | +2.25% | 13만 |
|---|
| 2025.12.04 | ₩163,550 | ₩168,886 | ₩160,801 | ₩165,588 | +1.25% | 9.7만 |
|---|
| 2025.12.03 | ₩162,396 | ₩166,768 | ₩159,849 | ₩162,772 | +0.23% | 9.4만 |
|---|
| 2025.12.02 | ₩161,565 | ₩165,145 | ₩159,581 | ₩161,592 | +0.02% | 11.9만 |
|---|
| 2025.12.01 | ₩156,590 | ₩164,220 | ₩154,096 | ₩162,343 | +3.67% | 18.4만 |
|---|
| 2025.11.28 | ₩152,729 | ₩157,904 | ₩150,214 | ₩157,140 | +2.89% | 11.4만 |
|---|
| 2025.11.26 | ₩150,275 | ₩154,177 | ₩146,386 | ₩151,549 | +0.85% | 15.3만 |
|---|
| 2025.11.25 | ₩141,612 | ₩152,863 | ₩139,688 | ₩152,004 | +7.34% | 13.5만 |
|---|
| 2025.11.24 | ₩148,719 | ₩148,719 | ₩139,387 | ₩141,103 | -5.12% | 15.3만 |
|---|
| 2025.11.21 | ₩134,546 | ₩146,346 | ₩134,546 | ₩146,332 | +8.76% | 15.8만 |
|---|
| 2025.11.20 | ₩137,013 | ₩141,948 | ₩133,232 | ₩134,653 | -1.72% | 15.2만 |
|---|
| 2025.11.19 | ₩140,660 | ₩140,660 | ₩129,625 | ₩136,075 | -3.26% | 21.7만 |
|---|
| 2025.11.18 | ₩143,637 | ₩145,843 | ₩136,168 | ₩140,070 | -2.48% | 18.5만 |
|---|
| 2025.11.17 | ₩143,865 | ₩147,298 | ₩140,795 | ₩143,503 | -0.25% | 18.3만 |
|---|
| 2025.11.14 | ₩144,388 | ₩145,997 | ₩141,143 | ₩144,455 | +0.05% | 12.4만 |
|---|
| 2025.11.13 | ₩153,225 | ₩155,544 | ₩142,390 | ₩144,844 | -5.47% | 19.7만 |
|---|
| 2025.11.12 | ₩159,420 | ₩167,653 | ₩151,173 | ₩153,091 | -3.97% | 17만 |
|---|
| 2025.11.11 | ₩172,306 | ₩176,704 | ₩155,960 | ₩159,218 | -7.60% | 19.5만 |
|---|
| 2025.11.10 | ₩176,677 | ₩181,410 | ₩171,112 | ₩172,306 | -2.47% | 15.4만 |
|---|
| 2025.11.07 | ₩179,010 | ₩180,398 | ₩155,719 | ₩176,302 | -1.51% | 25.4만 |
|---|
| 2025.11.06 | ₩194,725 | ₩194,725 | ₩178,903 | ₩178,903 | -8.13% | 10.6만 |
|---|
| 2025.11.05 | ₩193,277 | ₩194,350 | ₩185,058 | ₩192,312 | -0.50% | 11.4만 |
|---|
| 2025.11.04 | ₩195,369 | ₩197,823 | ₩192,526 | ₩193,116 | -1.15% | 8.4만 |
|---|
| 2025.11.03 | ₩196,616 | ₩196,616 | ₩187,458 | ₩196,080 | -0.27% | 11.5만 |
|---|
| 2025.10.31 | ₩186,385 | ₩199,486 | ₩183,435 | ₩199,191 | +6.87% | 8.9만 |
|---|
| 2025.10.30 | ₩202,798 | ₩203,911 | ₩191,521 | ₩191,521 | -5.56% | 11.4만 |
|---|
| 2025.10.29 | ₩215,268 | ₩218,339 | ₩203,830 | ₩207,732 | -3.50% | 7.3만 |
|---|
| 2025.10.28 | ₩220,310 | ₩224,413 | ₩216,200 | ₩218,352 | -0.89% | 6.2만 |
|---|
| 2025.10.27 | ₩217,065 | ₩220,672 | ₩213,384 | ₩220,524 | +1.59% | 8.2만 |
|---|
| 2025.10.24 | ₩213,351 | ₩218,875 | ₩210,401 | ₩215,965 | +1.23% | 10.5만 |
|---|
| 2025.10.23 | ₩208,805 | ₩216,716 | ₩205,587 | ₩212,707 | +1.87% | 13.9만 |
|---|
| 2025.10.22 | ₩218,339 | ₩219,975 | ₩208,376 | ₩208,859 | -4.34% | 7.5만 |
|---|
| 2025.10.21 | ₩224,198 | ₩226,002 | ₩219,170 | ₩221,262 | -1.31% | 7.2만 |
|---|
| 2025.10.20 | ₩220,712 | ₩224,909 | ₩219,492 | ₩223,568 | +1.29% | 7.6만 |
|---|
| 2025.10.17 | ₩212,452 | ₩219,841 | ₩212,063 | ₩219,841 | +3.48% | 6.5만 |
|---|
| 2025.10.16 | ₩215,992 | ₩217,313 | ₩211,433 | ₩213,646 | -1.09% | 7.4만 |
|---|
| 2025.10.15 | ₩220,511 | ₩220,726 | ₩213,069 | ₩216,354 | -1.89% | 6.7만 |
|---|
| 2025.10.14 | ₩204,554 | ₩220,484 | ₩203,502 | ₩217,333 | +6.25% | 8.2만 |
|---|
| 2025.10.13 | ₩208,483 | ₩212,922 | ₩204,031 | ₩204,353 | -1.98% | 8.8만 |
|---|
| 2025.10.10 | ₩219,961 | ₩221,999 | ₩208,000 | ₩208,483 | -5.22% | 10.8만 |
|---|