시장 데이터를 불러오는 중
전체 종목
캐터필러 과거 주가
Caterpillar, Inc. Common Stock · CAT · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Caterpillar, Inc. Common Stock · CAT · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,066,951 | ₩1,077,791 | ₩1,060,210 | ₩1,072,646 | +0.53% | 182.4만 |
| 2026.10.08 | ₩1,083,674 | ₩1,101,376 | ₩1,057,128 | ₩1,066,897 | -1.55% | 278.9만 |
| 2026.10.07 | ₩1,133,657 | ₩1,133,657 | ₩1,080,445 | ₩1,090,548 | -3.80% | 333.8만 |
| 2026.10.06 | ₩1,143,037 | ₩1,175,131 | ₩1,140,987 | ₩1,157,027 | +1.22% | 197.1만 |
| 2026.10.05 | ₩1,129,865 | ₩1,149,536 | ₩1,101,188 | ₩1,136,525 | +0.59% | 230만 |
| 2026.10.02 | ₩1,126,689 | ₩1,150,903 | ₩1,120,873 | ₩1,132,880 | +0.55% | 238.5만 |
| 2026.10.01 | ₩1,086,193 | ₩1,117,067 | ₩1,075,286 | ₩1,107,325 | +1.95% | 215.4만 |
| 2026.09.30 | ₩1,110,207 | ₩1,114,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,086,475 |
| -2.14% |
| 196만 |
| 2026.09.29 | ₩1,107,567 | ₩1,111,868 | ₩1,092,786 | ₩1,107,714 | +0.01% | 231.3만 |
|---|
| 2026.09.28 | ₩1,100,223 | ₩1,108,960 | ₩1,083,004 | ₩1,098,749 | -0.13% | 217.5만 |
|---|
| 2026.09.25 | ₩1,093,912 | ₩1,102,836 | ₩1,084,143 | ₩1,100,934 | +0.64% | 197.8만 |
|---|
| 2026.09.24 | ₩1,070,502 | ₩1,084,264 | ₩1,064,244 | ₩1,079,051 | +0.80% | 219.8만 |
|---|
| 2026.09.23 | ₩1,077,336 | ₩1,094,475 | ₩1,070,046 | ₩1,088,123 | +1.00% | 278.9만 |
|---|
| 2026.09.22 | ₩1,080,137 | ₩1,088,713 | ₩1,075,513 | ₩1,082,750 | +0.24% | 206.3만 |
|---|
| 2026.09.21 | ₩1,108,197 | ₩1,109,282 | ₩1,079,038 | ₩1,094,126 | -1.27% | 186.7만 |
|---|
| 2026.09.18 | ₩1,073,075 | ₩1,084,733 | ₩1,071,440 | ₩1,084,063 | +1.02% | 478.7만 |
|---|
| 2026.09.17 | ₩1,090,709 | ₩1,090,709 | ₩1,065,316 | ₩1,070,100 | -1.89% | 243만 |
|---|
| 2026.09.16 | ₩1,067,996 | ₩1,069,859 | ₩1,037,819 | ₩1,048,860 | -1.79% | 264.5만 |
|---|
| 2026.09.15 | ₩1,057,932 | ₩1,060,224 | ₩1,040,526 | ₩1,049,959 | -0.75% | 226.2만 |
|---|
| 2026.09.14 | ₩1,049,303 | ₩1,064,726 | ₩1,035,648 | ₩1,050,576 | +0.12% | 242.8만 |
|---|
| 2026.09.11 | ₩1,095,801 | ₩1,106,857 | ₩1,090,120 | ₩1,096,900 | +0.10% | 182.5만 |
|---|
| 2026.09.10 | ₩1,085,081 | ₩1,088,029 | ₩1,068,666 | ₩1,078,716 | -0.59% | 178.2만 |
|---|
| 2026.09.09 | ₩1,093,028 | ₩1,109,483 | ₩1,090,106 | ₩1,092,867 | -0.01% | 192.9만 |
|---|
| 2026.09.08 | ₩1,103,292 | ₩1,112,887 | ₩1,094,917 | ₩1,102,140 | -0.10% | 244.3만 |
|---|
| 2026.09.04 | ₩1,075,205 | ₩1,100,156 | ₩1,073,356 | ₩1,090,696 | +1.44% | 215만 |
|---|
| 2026.09.03 | ₩1,067,862 | ₩1,077,269 | ₩1,047,212 | ₩1,072,204 | +0.41% | 235.2만 |
|---|
| 2026.09.02 | ₩1,043,219 | ₩1,063,895 | ₩1,033,678 | ₩1,061,671 | +1.77% | 250.8만 |
|---|
| 2026.09.01 | ₩1,057,115 | ₩1,058,911 | ₩1,037,912 | ₩1,044,090 | -1.23% | 294.7만 |
|---|
| 2026.08.31 | ₩1,072,016 | ₩1,075,902 | ₩1,057,343 | ₩1,068,626 | -0.32% | 307.1만 |
|---|
| 2026.08.28 | ₩1,097,490 | ₩1,100,465 | ₩1,070,904 | ₩1,072,351 | -2.29% | 178.8만 |
|---|
| 2026.08.27 | ₩1,108,759 | ₩1,116,223 | ₩1,081,812 | ₩1,094,796 | -1.26% | 183.5만 |
|---|
| 2026.08.26 | ₩1,093,724 | ₩1,105,007 | ₩1,088,445 | ₩1,101,403 | +0.70% | 184.8만 |
|---|
| 2026.08.25 | ₩1,117,000 | ₩1,118,180 | ₩1,078,381 | ₩1,087,145 | -2.67% | 165.6만 |
|---|
| 2026.08.24 | ₩1,102,823 | ₩1,106,816 | ₩1,078,033 | ₩1,086,783 | -1.45% | 253.6만 |
|---|
| 2026.08.21 | ₩1,111,573 | ₩1,114,897 | ₩1,088,552 | ₩1,109,403 | -0.20% | 246.5만 |
|---|
| 2026.08.20 | ₩1,087,480 | ₩1,097,383 | ₩1,073,356 | ₩1,092,639 | +0.47% | 293.8만 |
|---|
| 2026.08.19 | ₩1,132,317 | ₩1,137,597 | ₩1,079,627 | ₩1,093,657 | -3.41% | 414.4만 |
|---|
| 2026.08.18 | ₩1,155,352 | ₩1,157,670 | ₩1,118,662 | ₩1,126,783 | -2.47% | 268.6만 |
|---|
| 2026.08.17 | ₩1,157,818 | ₩1,189,817 | ₩1,151,908 | ₩1,181,429 | +2.04% | 214.1만 |
|---|
| 2026.08.14 | ₩1,144,377 | ₩1,167,144 | ₩1,139,017 | ₩1,147,821 | +0.30% | 189.5만 |
|---|
| 2026.08.13 | ₩1,150,407 | ₩1,157,925 | ₩1,136,833 | ₩1,145,181 | -0.45% | 252.4만 |
|---|
| 2026.08.12 | ₩1,160,457 | ₩1,167,425 | ₩1,146,052 | ₩1,146,521 | -1.20% | 314.9만 |
|---|
| 2026.08.11 | ₩1,139,017 | ₩1,158,112 | ₩1,128,444 | ₩1,130,133 | -0.78% | 217.4만 |
|---|
| 2026.08.10 | ₩1,137,731 | ₩1,145,623 | ₩1,120,069 | ₩1,122,374 | -1.35% | 190.1만 |
|---|
| 2026.08.07 | ₩1,159,962 | ₩1,163,137 | ₩1,120,270 | ₩1,128,551 | -2.71% | 244.4만 |
|---|
| 2026.08.06 | ₩1,155,097 | ₩1,178,320 | ₩1,148,344 | ₩1,148,344 | -0.58% | 289.7만 |
|---|
| 2026.08.05 | ₩1,172,384 | ₩1,213,683 | ₩1,165,817 | ₩1,167,265 | -0.44% | 336.3만 |
|---|
| 2026.08.04 | ₩1,235,498 | ₩1,252,919 | ₩1,161,596 | ₩1,174,581 | -4.93% | 623만 |
|---|
| 2026.08.03 | ₩1,087,533 | ₩1,119,372 | ₩1,078,140 | ₩1,112,257 | +2.27% | 331.4만 |
|---|
| 2026.07.31 | ₩1,130,159 | ₩1,132,317 | ₩1,081,812 | ₩1,091,862 | -3.39% | 242.4만 |
|---|
| 2026.07.30 | ₩1,086,421 | ₩1,102,515 | ₩1,074,267 | ₩1,084,264 | -0.20% | 350.5만 |
|---|
| 2026.07.29 | ₩1,085,724 | ₩1,102,568 | ₩1,039,856 | ₩1,048,847 | -3.40% | 596.6만 |
|---|
| 2026.07.28 | ₩1,146,736 | ₩1,146,816 | ₩1,104,176 | ₩1,126,756 | -1.74% | 380.9만 |
|---|
| 2026.07.27 | ₩1,189,268 | ₩1,198,005 | ₩1,125,054 | ₩1,170,213 | -1.60% | 315만 |
|---|
| 2026.07.24 | ₩1,199,318 | ₩1,209,797 | ₩1,180,812 | ₩1,190,916 | -0.70% | 198.2만 |
|---|
| 2026.07.23 | ₩1,188,008 | ₩1,218,882 | ₩1,181,831 | ₩1,198,701 | +0.90% | 267.7만 |
|---|
| 2026.07.22 | ₩1,175,586 | ₩1,209,462 | ₩1,169,757 | ₩1,191,693 | +1.37% | 197.7만 |
|---|
| 2026.07.21 | ₩1,189,254 | ₩1,203,338 | ₩1,173,871 | ₩1,192,578 | +0.28% | 322만 |
|---|
| 2026.07.20 | ₩1,192,618 | ₩1,198,474 | ₩1,154,119 | ₩1,158,179 | -2.89% | 277만 |
|---|
| 2026.07.17 | ₩1,127,935 | ₩1,196,892 | ₩1,123,379 | ₩1,179,593 | +4.58% | 337.7만 |
|---|
| 2026.07.16 | ₩1,194,990 | ₩1,208,698 | ₩1,164,317 | ₩1,175,425 | -1.64% | 358.7만 |
|---|
| 2026.07.15 | ₩1,257,716 | ₩1,257,716 | ₩1,193,154 | ₩1,225,180 | -2.59% | 270.4만 |
|---|
| 2026.07.14 | ₩1,283,739 | ₩1,292,623 | ₩1,240,189 | ₩1,250,694 | -2.57% | 202.9만 |
|---|
| 2026.07.13 | ₩1,258,560 | ₩1,268,664 | ₩1,238,688 | ₩1,248,188 | -0.82% | 199.1만 |
|---|
| 2026.07.10 | ₩1,247,130 | ₩1,283,726 | ₩1,244,209 | ₩1,276,248 | +2.33% | 195.9만 |
|---|
| 2026.07.09 | ₩1,306,627 | ₩1,317,454 | ₩1,252,088 | ₩1,257,461 | -3.76% | 352.1만 |
|---|
| 2026.07.08 | ₩1,256,282 | ₩1,279,719 | ₩1,239,867 | ₩1,270,446 | +1.13% | 274.2만 |
|---|
| 2026.07.07 | ₩1,268,329 | ₩1,273,019 | ₩1,218,788 | ₩1,259,780 | -0.67% | 381만 |
|---|
| 2026.07.06 | ₩1,312,000 | ₩1,327,960 | ₩1,290,868 | ₩1,299,712 | -0.94% | 244.2만 |
|---|
| 2026.07.02 | ₩1,341,735 | ₩1,341,735 | ₩1,271,384 | ₩1,291,150 | -3.77% | 356.9만 |
|---|
| 2026.07.01 | ₩1,385,474 | ₩1,395,309 | ₩1,319,987 | ₩1,328,509 | -4.11% | 391.4만 |
|---|
| 2026.06.30 | ₩1,400,321 | ₩1,438,458 | ₩1,389,882 | ₩1,426,987 | +1.90% | 328.8만 |
|---|
| 2026.06.29 | ₩1,337,889 | ₩1,392,375 | ₩1,329,447 | ₩1,384,495 | +3.48% | 314.7만 |
|---|
| 2026.06.26 | ₩1,382,700 | ₩1,382,700 | ₩1,326,137 | ₩1,336,630 | -3.33% | 1394.9만 |
|---|
| 2026.06.25 | ₩1,373,038 | ₩1,416,495 | ₩1,360,120 | ₩1,416,415 | +3.16% | 464.2만 |
|---|
| 2026.06.24 | ₩1,315,377 | ₩1,346,546 | ₩1,299,886 | ₩1,332,583 | +1.31% | 352.6만 |
|---|
| 2026.06.23 | ₩1,320,255 | ₩1,332,784 | ₩1,303,370 | ₩1,318,901 | -0.10% | 428.7만 |
|---|
| 2026.06.22 | ₩1,339,055 | ₩1,371,229 | ₩1,338,680 | ₩1,369,876 | +2.30% | 403.4만 |
|---|
| 2026.06.18 | ₩1,311,880 | ₩1,332,636 | ₩1,308,302 | ₩1,321,019 | +0.70% | 617.5만 |
|---|
| 2026.06.17 | ₩1,282,372 | ₩1,307,377 | ₩1,277,039 | ₩1,280,952 | -0.11% | 274.4만 |
|---|
| 2026.06.16 | ₩1,263,371 | ₩1,288,201 | ₩1,258,507 | ₩1,266,935 | +0.28% | 283.4만 |
|---|
| 2026.06.15 | ₩1,252,919 | ₩1,267,793 | ₩1,244,209 | ₩1,251,485 | -0.11% | 245만 |
|---|
| 2026.06.12 | ₩1,213,040 | ₩1,231,452 | ₩1,204,946 | ₩1,220,182 | +0.59% | 209.7만 |
|---|
| 2026.06.11 | ₩1,169,033 | ₩1,206,889 | ₩1,165,858 | ₩1,202,842 | +2.89% | 346.3만 |
|---|
| 2026.06.10 | ₩1,208,350 | ₩1,214,058 | ₩1,145,355 | ₩1,147,271 | -5.05% | 361.1만 |
|---|
| 2026.06.09 | ₩1,242,855 | ₩1,257,180 | ₩1,175,184 | ₩1,225,716 | -1.38% | 300.7만 |
|---|
| 2026.06.08 | ₩1,228,798 | ₩1,242,654 | ₩1,209,690 | ₩1,226,976 | -0.15% | 255.1만 |
|---|
| 2026.06.05 | ₩1,246,125 | ₩1,251,619 | ₩1,208,028 | ₩1,211,753 | -2.76% | 278.1만 |
|---|
| 2026.06.04 | ₩1,224,765 | ₩1,268,771 | ₩1,210,038 | ₩1,260,262 | +2.90% | 307.7만 |
|---|
| 2026.06.03 | ₩1,225,354 | ₩1,255,210 | ₩1,222,621 | ₩1,241,100 | +1.28% | 251.1만 |
|---|
| 2026.06.02 | ₩1,174,755 | ₩1,222,045 | ₩1,169,998 | ₩1,219,164 | +3.78% | 282.3만 |
|---|
| 2026.06.01 | ₩1,152,632 | ₩1,170,869 | ₩1,143,533 | ₩1,159,600 | +0.60% | 267.5만 |
|---|
| 2026.05.29 | ₩1,188,182 | ₩1,193,703 | ₩1,160,712 | ₩1,173,683 | -1.22% | 519.5만 |
|---|
| 2026.05.28 | ₩1,204,088 | ₩1,212,718 | ₩1,179,847 | ₩1,189,496 | -1.21% | 275.1만 |
|---|
| 2026.05.27 | ₩1,212,959 | ₩1,221,656 | ₩1,192,390 | ₩1,219,324 | +0.52% | 246.3만 |
|---|
| 2026.05.26 | ₩1,185,851 | ₩1,218,829 | ₩1,176,564 | ₩1,217,475 | +2.67% | 225.6만 |
|---|
| 2026.05.22 | ₩1,176,538 | ₩1,197,764 | ₩1,153,838 | ₩1,179,070 | +0.22% | 198.8만 |
|---|
| 2026.05.21 | ₩1,158,983 | ₩1,169,395 | ₩1,150,541 | ₩1,160,390 | +0.12% | 186.1만 |
|---|
| 2026.05.20 | ₩1,167,452 | ₩1,176,216 | ₩1,148,478 | ₩1,169,248 | +0.15% | 241.6만 |
|---|
| 2026.05.19 | ₩1,154,548 | ₩1,165,630 | ₩1,133,054 | ₩1,152,618 | -0.17% | 324만 |
|---|
| 2026.05.18 | ₩1,197,067 | ₩1,197,067 | ₩1,140,129 | ₩1,157,710 | -3.29% | 272.1만 |
|---|
| 2026.05.15 | ₩1,204,343 | ₩1,205,656 | ₩1,179,486 | ₩1,190,353 | -1.16% | 290.8만 |
|---|
| 2026.05.14 | ₩1,219,418 | ₩1,233,287 | ₩1,209,368 | ₩1,233,113 | +1.12% | 209.6만 |
|---|
| 2026.05.13 | ₩1,222,768 | ₩1,236,825 | ₩1,202,507 | ₩1,209,100 | -1.12% | 195.7만 |
|---|
| 2026.05.12 | ₩1,222,098 | ₩1,226,239 | ₩1,198,661 | ₩1,222,286 | +0.02% | 234.9만 |
|---|
| 2026.05.11 | ₩1,210,855 | ₩1,244,879 | ₩1,199,398 | ₩1,241,917 | +2.57% | 281.2만 |
|---|
| 2026.05.08 | ₩1,220,758 | ₩1,225,810 | ₩1,197,777 | ₩1,202,601 | -1.49% | 203만 |
|---|
| 2026.05.07 | ₩1,246,165 | ₩1,248,028 | ₩1,188,437 | ₩1,200,243 | -3.69% | 295.7만 |
|---|
| 2026.05.06 | ₩1,224,108 | ₩1,246,942 | ₩1,213,187 | ₩1,242,105 | +1.47% | 301.1만 |
|---|
| 2026.05.05 | ₩1,190,072 | ₩1,217,944 | ₩1,190,072 | ₩1,212,169 | +1.86% | 258.1만 |
|---|
| 2026.05.04 | ₩1,188,973 | ₩1,196,423 | ₩1,165,268 | ₩1,172,223 | -1.41% | 267만 |
|---|
| 2026.05.01 | ₩1,201,784 | ₩1,212,718 | ₩1,178,655 | ₩1,192,176 | -0.80% | 237.7만 |
|---|
| 2026.04.30 | ₩1,147,901 | ₩1,201,971 | ₩1,140,089 | ₩1,192,765 | +3.91% | 520.3만 |
|---|
| 2026.04.29 | ₩1,102,743 | ₩1,103,118 | ₩1,084,210 | ₩1,085,483 | -1.57% | 256.6만 |
|---|
| 2026.04.28 | ₩1,091,245 | ₩1,105,517 | ₩1,078,716 | ₩1,095,962 | +0.43% | 187.6만 |
|---|
| 2026.04.27 | ₩1,111,895 | ₩1,120,284 | ₩1,094,421 | ₩1,110,595 | -0.12% | 198.7만 |
|---|
| 2026.04.24 | ₩1,124,625 | ₩1,124,947 | ₩1,107,728 | ₩1,113,275 | -1.01% | 225.4만 |
|---|
| 2026.04.23 | ₩1,094,944 | ₩1,132,679 | ₩1,092,733 | ₩1,119,238 | +2.22% | 260.2만 |
|---|
| 2026.04.22 | ₩1,088,766 | ₩1,095,935 | ₩1,079,359 | ₩1,083,902 | -0.45% | 162.8만 |
|---|
| 2026.04.21 | ₩1,078,555 | ₩1,099,084 | ₩1,069,055 | ₩1,072,619 | -0.55% | 229.4만 |
|---|
| 2026.04.20 | ₩1,059,822 | ₩1,071,520 | ₩1,054,368 | ₩1,069,872 | +0.95% | 145.4만 |
|---|
| 2026.04.17 | ₩1,045,899 | ₩1,074,388 | ₩1,039,856 | ₩1,064,847 | +1.81% | 281.9만 |
|---|
| 2026.04.16 | ₩1,029,135 | ₩1,035,581 | ₩1,010,978 | ₩1,035,380 | +0.61% | 200.5만 |
|---|
| 2026.04.15 | ₩1,054,730 | ₩1,058,576 | ₩1,013,926 | ₩1,032,043 | -2.15% | 276.5만 |
|---|
| 2026.04.14 | ₩1,066,656 | ₩1,069,336 | ₩1,047,949 | ₩1,064,311 | -0.22% | 186.6만 |
|---|
| 2026.04.13 | ₩1,056,499 | ₩1,070,060 | ₩1,052,358 | ₩1,060,934 | +0.42% | 182만 |
|---|
| 2026.04.10 | ₩1,059,514 | ₩1,069,135 | ₩1,053,577 | ₩1,059,500 | -0.00% | 187.2만 |
|---|
| 2026.04.09 | ₩1,035,835 | ₩1,066,013 | ₩1,035,822 | ₩1,054,690 | +1.82% | 280.2만 |
|---|
| 2026.04.08 | ₩1,024,606 | ₩1,037,712 | ₩1,009,169 | ₩1,033,933 | +0.91% | 301.4만 |
|---|
| 2026.04.07 | ₩964,265 | ₩972,493 | ₩949,980 | ₩970,764 | +0.67% | 154.9만 |
|---|
| 2026.04.06 | ₩960,446 | ₩968,258 | ₩943,736 | ₩966,476 | +0.63% | 124.7만 |
|---|
| 2026.04.02 | ₩945,478 | ₩985,464 | ₩945,317 | ₩961,089 | +1.65% | 176.4만 |
|---|
| 2026.04.01 | ₩967,494 | ₩991,628 | ₩964,466 | ₩978,643 | +1.15% | 243.6만 |
|---|
| 2026.03.31 | ₩911,214 | ₩949,927 | ₩900,493 | ₩949,351 | +4.19% | 300.2만 |
|---|
| 2026.03.30 | ₩940,975 | ₩942,021 | ₩890,537 | ₩894,370 | -4.95% | 261만 |
|---|
| 2026.03.27 | ₩930,604 | ₩949,217 | ₩927,736 | ₩931,850 | +0.13% | 206만 |
|---|
| 2026.03.26 | ₩951,508 | ₩962,094 | ₩933,230 | ₩942,289 | -0.97% | 242.9만 |
|---|
| 2026.03.25 | ₩974,530 | ₩977,344 | ₩960,794 | ₩963,528 | -1.13% | 159.2만 |
|---|
| 2026.03.24 | ₩929,706 | ₩966,355 | ₩928,674 | ₩960,299 | +3.29% | 209.8만 |
|---|
| 2026.03.23 | ₩936,674 | ₩954,094 | ₩930,724 | ₩940,292 | +0.39% | 298.1만 |
|---|
| 2026.03.20 | ₩920,098 | ₩930,054 | ₩898,403 | ₩912,393 | -0.84% | 513.1만 |
|---|
| 2026.03.19 | ₩906,510 | ₩929,290 | ₩896,473 | ₩922,805 | +1.80% | 224만 |
|---|
| 2026.03.18 | ₩939,769 | ₩953,880 | ₩928,232 | ₩929,465 | -1.10% | 179.6만 |
|---|
| 2026.03.17 | ₩947,877 | ₩950,074 | ₩931,193 | ₩940,694 | -0.76% | 182.5만 |
|---|
| 2026.03.16 | ₩945,210 | ₩951,414 | ₩930,778 | ₩937,719 | -0.79% | 214.6만 |
|---|
| 2026.03.13 | ₩943,830 | ₩947,300 | ₩920,835 | ₩929,960 | -1.47% | 204.2만 |
|---|
| 2026.03.12 | ₩928,634 | ₩943,066 | ₩910,892 | ₩938,939 | +1.11% | 323.2만 |
|---|
| 2026.03.11 | ₩956,104 | ₩965,377 | ₩942,878 | ₩948,185 | -0.83% | 194.8만 |
|---|
| 2026.03.10 | ₩955,139 | ₩979,273 | ₩951,789 | ₩960,366 | +0.55% | 308.9만 |
|---|
| 2026.03.09 | ₩891,408 | ₩949,578 | ₩888,232 | ₩944,473 | +5.95% | 358.4만 |
|---|
| 2026.03.06 | ₩914,523 | ₩933,096 | ₩904,607 | ₩912,420 | -0.23% | 356.4만 |
|---|
| 2026.03.05 | ₩964,814 | ₩975,628 | ₩929,411 | ₩946,161 | -1.93% | 371.3만 |
|---|
| 2026.03.04 | ₩987,715 | ₩999,668 | ₩979,340 | ₩980,854 | -0.69% | 282.4만 |
|---|
| 2026.03.03 | ₩975,896 | ₩980,452 | ₩946,858 | ₩967,736 | -0.84% | 333.3만 |
|---|
| 2026.03.02 | ₩982,891 | ₩1,012,693 | ₩971,595 | ₩1,008,124 | +2.57% | 247.3만 |
|---|
| 2026.02.27 | ₩998,610 | ₩1,007,012 | ₩979,608 | ₩995,407 | -0.32% | 344.2만 |
|---|
| 2026.02.26 | ₩1,032,633 | ₩1,032,633 | ₩976,071 | ₩1,008,941 | -2.29% | 335.1만 |
|---|
| 2026.02.25 | ₩1,035,165 | ₩1,042,000 | ₩1,014,047 | ₩1,027,273 | -0.76% | 260.7만 |
|---|
| 2026.02.24 | ₩1,011,715 | ₩1,037,095 | ₩1,007,280 | ₩1,029,444 | +1.75% | 261.5만 |
|---|
| 2026.02.23 | ₩1,017,008 | ₩1,029,109 | ₩1,008,740 | ₩1,013,685 | -0.33% | 229만 |
|---|
| 2026.02.20 | ₩1,011,715 | ₩1,034,455 | ₩1,007,842 | ₩1,018,067 | +0.63% | 209.5만 |
|---|
| 2026.02.19 | ₩1,007,695 | ₩1,021,095 | ₩997,176 | ₩1,019,125 | +1.13% | 290.8만 |
|---|
| 2026.02.18 | ₩1,025,263 | ₩1,035,433 | ₩1,005,524 | ₩1,007,655 | -1.72% | 256.4만 |
|---|
| 2026.02.17 | ₩1,025,115 | ₩1,037,738 | ₩1,005,015 | ₩1,024,794 | -0.03% | 345만 |
|---|
| 2026.02.13 | ₩1,025,115 | ₩1,050,576 | ₩1,001,558 | ₩1,037,444 | +1.20% | 323.3만 |
|---|
| 2026.02.12 | ₩1,040,780 | ₩1,058,361 | ₩1,013,069 | ₩1,016,124 | -2.37% | 489.3만 |
|---|
| 2026.02.11 | ₩1,016,646 | ₩1,039,239 | ₩1,013,189 | ₩1,038,516 | +2.15% | 392.6만 |
|---|
| 2026.02.10 | ₩995,300 | ₩1,007,695 | ₩988,493 | ₩994,791 | -0.05% | 400.9만 |
|---|
| 2026.02.09 | ₩970,844 | ₩996,305 | ₩966,972 | ₩994,456 | +2.43% | 249.7만 |
|---|
| 2026.02.06 | ₩928,058 | ₩974,731 | ₩925,311 | ₩973,123 | +4.86% | 336만 |
|---|
| 2026.02.05 | ₩913,277 | ₩919,924 | ₩891,207 | ₩908,949 | -0.47% | 279.3만 |
|---|
| 2026.02.04 | ₩947,394 | ₩969,049 | ₩904,514 | ₩927,053 | -2.15% | 714.7만 |
|---|
| 2026.02.03 | ₩930,456 | ₩951,454 | ₩926,490 | ₩941,887 | +1.23% | 352.5만 |
|---|
| 2026.02.02 | ₩884,172 | ₩926,463 | ₩880,969 | ₩925,833 | +4.71% | 445만 |
|---|
| 2026.01.30 | ₩878,584 | ₩908,306 | ₩871,428 | ₩880,876 | +0.26% | 330만 |
|---|
| 2026.01.29 | ₩877,941 | ₩911,200 | ₩861,271 | ₩891,435 | +1.54% | 444.2만 |
|---|
| 2026.01.28 | ₩854,893 | ₩867,368 | ₩842,846 | ₩862,008 | +0.83% | 272.1만 |
|---|
| 2026.01.27 | ₩857,613 | ₩863,147 | ₩848,541 | ₩856,152 | -0.17% | 182.8만 |
|---|
| 2026.01.26 | ₩841,533 | ₩856,273 | ₩829,821 | ₩852,145 | +1.26% | 253.3만 |
|---|
| 2026.01.23 | ₩863,134 | ₩866,323 | ₩835,596 | ₩839,683 | -2.72% | 226.8만 |
|---|
| 2026.01.22 | ₩869,820 | ₩878,758 | ₩858,819 | ₩868,882 | -0.11% | 156.6만 |
|---|
| 2026.01.21 | ₩849,130 | ₩867,261 | ₩840,621 | ₩864,822 | +1.85% | 249.1만 |
|---|
| 2026.01.20 | ₩860,293 | ₩863,107 | ₩837,673 | ₩842,873 | -2.02% | 265.9만 |
|---|
| 2026.01.16 | ₩873,653 | ₩878,624 | ₩858,966 | ₩866,846 | -0.78% | 255.5만 |
|---|
| 2026.01.15 | ₩864,233 | ₩874,175 | ₩863,026 | ₩867,234 | +0.35% | 205.3만 |
|---|
| 2026.01.14 | ₩849,707 | ₩857,251 | ₩834,926 | ₩855,938 | +0.73% | 210.6만 |
|---|
| 2026.01.13 | ₩848,501 | ₩863,764 | ₩848,233 | ₩852,963 | +0.53% | 195.9만 |
|---|
| 2026.01.12 | ₩823,643 | ₩845,526 | ₩821,379 | ₩843,904 | +2.46% | 185.7만 |
|---|
| 2026.01.09 | ₩817,372 | ₩829,673 | ₩815,000 | ₩827,623 | +1.25% | 182.2만 |
|---|
| 2026.01.08 | ₩799,349 | ₩816,849 | ₩796,200 | ₩814,906 | +1.95% | 207.5만 |
|---|
| 2026.01.07 | ₩834,832 | ₩837,513 | ₩798,357 | ₩799,349 | -4.25% | 331.2만 |
|---|
| 2026.01.06 | ₩825,452 | ₩839,884 | ₩815,938 | ₩834,953 | +1.15% | 270.7만 |
|---|
| 2026.01.05 | ₩814,571 | ₩833,157 | ₩812,347 | ₩825,586 | +1.35% | 344.5만 |
|---|
| 2026.01.02 | ₩773,982 | ₩803,489 | ₩770,927 | ₩801,881 | +3.60% | 276.2만 |
|---|
| 2025.12.31 | ₩773,594 | ₩775,791 | ₩766,558 | ₩767,657 | -0.77% | 116.4만 |
|---|
| 2025.12.30 | ₩777,225 | ₩778,525 | ₩771,195 | ₩773,714 | -0.45% | 121.7만 |
|---|
| 2025.12.29 | ₩777,332 | ₩782,531 | ₩770,029 | ₩775,349 | -0.26% | 258.6만 |
|---|
| 2025.12.26 | ₩781,513 | ₩782,344 | ₩775,403 | ₩781,232 | -0.04% | 95.4만 |
|---|
| 2025.12.24 | ₩780,776 | ₩786,766 | ₩778,552 | ₩782,250 | +0.19% | 94.7만 |
|---|
| 2025.12.23 | ₩777,882 | ₩788,883 | ₩777,882 | ₩780,454 | +0.33% | 173.1만 |
|---|
| 2025.12.22 | ₩783,228 | ₩784,970 | ₩771,436 | ₩780,441 | -0.36% | 238.8만 |
|---|
| 2025.12.19 | ₩767,416 | ₩779,530 | ₩764,254 | ₩772,146 | +0.62% | 535.6만 |
|---|
| 2025.12.18 | ₩761,801 | ₩770,056 | ₩752,971 | ₩758,224 | -0.47% | 219.3만 |
|---|
| 2025.12.17 | ₩787,382 | ₩791,952 | ₩747,008 | ₩752,944 | -4.37% | 375.3만 |
|---|
| 2025.12.16 | ₩791,550 | ₩802,216 | ₩785,627 | ₩789,178 | -0.30% | 231.9만 |
|---|
| 2025.12.15 | ₩807,402 | ₩809,573 | ₩787,784 | ₩790,290 | -2.12% | 396.9만 |
|---|
| 2025.12.12 | ₩838,853 | ₩840,863 | ₩798,357 | ₩801,185 | -4.49% | 458.1만 |
|---|
| 2025.12.11 | ₩818,015 | ₩839,938 | ₩809,720 | ₩838,330 | +2.48% | 278만 |
|---|
| 2025.12.10 | ₩804,186 | ₩827,101 | ₩802,257 | ₩824,581 | +2.54% | 279.8만 |
|---|
| 2025.12.09 | ₩794,699 | ₩803,999 | ₩793,600 | ₩796,454 | +0.22% | 175.5만 |
|---|
| 2025.12.08 | ₩810,256 | ₩810,511 | ₩793,198 | ₩799,322 | -1.35% | 182.3만 |
|---|
| 2025.12.05 | ₩809,372 | ₩813,392 | ₩800,984 | ₩808,260 | -0.14% | 217.7만 |
|---|
| 2025.12.04 | ₩790,853 | ₩807,657 | ₩786,592 | ₩802,873 | +1.52% | 231.4만 |
|---|
| 2025.12.03 | ₩779,088 | ₩794,953 | ₩753,373 | ₩792,608 | +1.74% | 254.6만 |
|---|
| 2025.12.02 | ₩765,594 | ₩784,662 | ₩762,552 | ₩780,521 | +1.95% | 275만 |
|---|
| 2025.12.01 | ₩764,361 | ₩771,302 | ₩759,791 | ₩761,212 | -0.41% | 176.5만 |
|---|
| 2025.11.28 | ₩768,890 | ₩773,674 | ₩767,027 | ₩771,530 | +0.34% | 102만 |
|---|
| 2025.11.26 | ₩759,269 | ₩770,351 | ₩758,478 | ₩768,810 | +1.26% | 199.5만 |
|---|
| 2025.11.25 | ₩756,562 | ₩759,979 | ₩733,728 | ₩759,269 | +0.36% | 310.5만 |
|---|
| 2025.11.24 | ₩739,865 | ₩758,103 | ₩737,909 | ₩749,875 | +1.35% | 465.4만 |
|---|
| 2025.11.21 | ₩731,410 | ₩743,698 | ₩719,698 | ₩737,587 | +0.84% | 292.2만 |
|---|
| 2025.11.20 | ₩758,384 | ₩762,297 | ₩724,951 | ₩731,825 | -3.50% | 319.5만 |
|---|
| 2025.11.19 | ₩737,011 | ₩751,631 | ₩733,849 | ₩741,178 | +0.57% | 188.1만 |
|---|
| 2025.11.18 | ₩728,100 | ₩739,115 | ₩720,998 | ₩732,830 | +0.65% | 191.9만 |
|---|
| 2025.11.17 | ₩740,482 | ₩752,542 | ₩733,755 | ₩739,758 | -0.10% | 194.1만 |
|---|
| 2025.11.14 | ₩735,617 | ₩748,147 | ₩724,951 | ₩742,411 | +0.92% | 276.5만 |
|---|
| 2025.11.13 | ₩767,523 | ₩772,950 | ₩729,815 | ₩741,768 | -3.36% | 345.9만 |
|---|
| 2025.11.12 | ₩764,481 | ₩778,913 | ₩764,481 | ₩767,858 | +0.44% | 264.5만 |
|---|
| 2025.11.11 | ₩762,096 | ₩764,414 | ₩750,760 | ₩761,038 | -0.14% | 151.7만 |
|---|
| 2025.11.10 | ₩763,811 | ₩769,413 | ₩752,435 | ₩764,950 | +0.15% | 183만 |
|---|
| 2025.11.07 | ₩755,168 | ₩757,889 | ₩737,453 | ₩754,565 | -0.08% | 232만 |
|---|
| 2025.11.06 | ₩768,099 | ₩782,558 | ₩756,079 | ₩763,517 | -0.60% | 224.6만 |
|---|
| 2025.11.05 | ₩739,611 | ₩769,185 | ₩737,493 | ₩762,672 | +3.12% | 270.1만 |
|---|
| 2025.11.04 | ₩757,111 | ₩759,121 | ₩730,579 | ₩733,768 | -3.08% | 344.1만 |
|---|
| 2025.11.03 | ₩771,758 | ₩772,146 | ₩757,634 | ₩764,602 | -0.93% | 243.9만 |
|---|
| 2025.10.31 | ₩782,612 | ₩786,659 | ₩765,620 | ₩773,540 | -1.16% | 297.5만 |
|---|
| 2025.10.30 | ₩774,384 | ₩795,664 | ₩771,543 | ₩781,433 | +0.91% | 257.5만 |
|---|
| 2025.10.29 | ₩747,972 | ₩798,933 | ₩747,731 | ₩784,568 | +4.89% | 694.9만 |
|---|
| 2025.10.28 | ₩704,797 | ₩710,599 | ₩699,048 | ₩702,800 | -0.28% | 277.5만 |
|---|
| 2025.10.27 | ₩706,258 | ₩709,500 | ₩698,727 | ₩706,284 | +0.00% | 249.4만 |
|---|
| 2025.10.24 | ₩700,643 | ₩706,499 | ₩698,177 | ₩700,469 | -0.02% | 239.2만 |
|---|
| 2025.10.23 | ₩694,573 | ₩700,683 | ₩687,444 | ₩697,480 | +0.42% | 261.9만 |
|---|
| 2025.10.22 | ₩704,489 | ₩704,582 | ₩683,692 | ₩688,650 | -2.25% | 414.9만 |
|---|
| 2025.10.21 | ₩703,604 | ₩714,740 | ₩699,544 | ₩703,042 | -0.08% | 225.9만 |
|---|
| 2025.10.20 | ₩709,621 | ₩715,839 | ₩706,110 | ₩711,792 | +0.31% | 217.1만 |
|---|
| 2025.10.17 | ₩720,100 | ₩726,572 | ₩706,150 | ₩706,298 | -1.92% | 281.5만 |
|---|
| 2025.10.16 | ₩721,011 | ₩730,297 | ₩716,509 | ₩724,897 | +0.54% | 346.3만 |
|---|
| 2025.10.15 | ₩715,839 | ₩721,534 | ₩706,472 | ₩715,638 | -0.03% | 344.7만 |
|---|
| 2025.10.14 | ₩670,787 | ₩712,301 | ₩668,683 | ₩706,820 | +5.37% | 546만 |
|---|
| 2025.10.13 | ₩672,891 | ₩678,559 | ₩663,913 | ₩676,389 | +0.52% | 261.8만 |
|---|
| 2025.10.10 | ₩674,191 | ₩685,420 | ₩658,352 | ₩658,352 | -2.35% | 388.9만 |
|---|