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 | ₩1,062,142 | ₩1,072,933 | ₩1,055,432 | ₩1,067,811 | +0.53% | 182.4만 |
| 2026.10.08 | ₩1,078,790 | ₩1,096,411 | ₩1,052,364 | ₩1,062,088 | -1.55% | 278.9만 |
| 2026.10.07 | ₩1,128,547 | ₩1,128,547 | ₩1,075,575 | ₩1,085,633 | -3.80% | 333.8만 |
| 2026.10.06 | ₩1,137,885 | ₩1,169,834 | ₩1,135,844 | ₩1,151,812 | +1.22% | 197.1만 |
| 2026.10.05 | ₩1,124,772 | ₩1,144,355 | ₩1,096,225 | ₩1,131,402 | +0.59% | 230만 |
| 2026.10.02 | ₩1,121,610 | ₩1,145,715 | ₩1,115,821 | ₩1,127,773 | +0.55% | 238.5만 |
| 2026.10.01 | ₩1,081,298 | ₩1,112,032 | ₩1,070,439 | ₩1,102,334 | +1.95% | 215.4만 |
| 2026.09.30 | ₩1,105,202 | ₩1,109,805 | ₩1,080,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,081,578 |
| -2.14% |
| 196만 |
| 2026.09.29 | ₩1,102,575 | ₩1,106,857 | ₩1,087,861 | ₩1,102,721 | +0.01% | 231.3만 |
|---|
| 2026.09.28 | ₩1,095,264 | ₩1,103,962 | ₩1,078,123 | ₩1,093,797 | -0.13% | 217.5만 |
|---|
| 2026.09.25 | ₩1,088,981 | ₩1,097,866 | ₩1,079,257 | ₩1,095,971 | +0.64% | 197.8만 |
|---|
| 2026.09.24 | ₩1,065,677 | ₩1,079,377 | ₩1,059,447 | ₩1,074,187 | +0.80% | 219.8만 |
|---|
| 2026.09.23 | ₩1,072,480 | ₩1,089,542 | ₩1,065,223 | ₩1,083,218 | +1.00% | 278.9만 |
|---|
| 2026.09.22 | ₩1,075,268 | ₩1,083,805 | ₩1,070,666 | ₩1,077,869 | +0.24% | 206.3만 |
|---|
| 2026.09.21 | ₩1,103,201 | ₩1,104,282 | ₩1,074,174 | ₩1,089,195 | -1.27% | 186.7만 |
|---|
| 2026.09.18 | ₩1,068,238 | ₩1,079,843 | ₩1,066,610 | ₩1,079,176 | +1.02% | 478.7만 |
|---|
| 2026.09.17 | ₩1,085,793 | ₩1,085,793 | ₩1,060,514 | ₩1,065,276 | -1.89% | 243만 |
|---|
| 2026.09.16 | ₩1,063,182 | ₩1,065,036 | ₩1,033,141 | ₩1,044,133 | -1.79% | 264.5만 |
|---|
| 2026.09.15 | ₩1,053,164 | ₩1,055,445 | ₩1,035,835 | ₩1,045,227 | -0.75% | 226.2만 |
|---|
| 2026.09.14 | ₩1,044,573 | ₩1,059,927 | ₩1,030,980 | ₩1,045,840 | +0.12% | 242.8만 |
|---|
| 2026.09.11 | ₩1,090,862 | ₩1,101,867 | ₩1,085,206 | ₩1,091,956 | +0.10% | 182.5만 |
|---|
| 2026.09.10 | ₩1,080,190 | ₩1,083,125 | ₩1,063,849 | ₩1,073,854 | -0.59% | 178.2만 |
|---|
| 2026.09.09 | ₩1,088,101 | ₩1,104,482 | ₩1,085,193 | ₩1,087,941 | -0.01% | 192.9만 |
|---|
| 2026.09.08 | ₩1,098,319 | ₩1,107,870 | ₩1,089,982 | ₩1,097,172 | -0.10% | 244.3만 |
|---|
| 2026.09.04 | ₩1,070,359 | ₩1,095,198 | ₩1,068,518 | ₩1,085,780 | +1.44% | 215만 |
|---|
| 2026.09.03 | ₩1,063,049 | ₩1,072,413 | ₩1,042,492 | ₩1,067,371 | +0.41% | 235.2만 |
|---|
| 2026.09.02 | ₩1,038,517 | ₩1,059,100 | ₩1,029,019 | ₩1,056,886 | +1.77% | 250.8만 |
|---|
| 2026.09.01 | ₩1,052,350 | ₩1,054,138 | ₩1,033,234 | ₩1,039,384 | -1.23% | 294.7만 |
|---|
| 2026.08.31 | ₩1,067,184 | ₩1,071,053 | ₩1,052,577 | ₩1,063,809 | -0.32% | 307.1만 |
|---|
| 2026.08.28 | ₩1,092,543 | ₩1,095,504 | ₩1,066,077 | ₩1,067,517 | -2.29% | 178.8만 |
|---|
| 2026.08.27 | ₩1,103,762 | ₩1,111,192 | ₩1,076,935 | ₩1,089,862 | -1.26% | 183.5만 |
|---|
| 2026.08.26 | ₩1,088,794 | ₩1,100,027 | ₩1,083,539 | ₩1,096,438 | +0.70% | 184.8만 |
|---|
| 2026.08.25 | ₩1,111,966 | ₩1,113,140 | ₩1,073,520 | ₩1,082,245 | -2.67% | 165.6만 |
|---|
| 2026.08.24 | ₩1,097,852 | ₩1,101,827 | ₩1,073,174 | ₩1,081,884 | -1.45% | 253.6만 |
|---|
| 2026.08.21 | ₩1,106,563 | ₩1,109,871 | ₩1,083,645 | ₩1,104,402 | -0.20% | 246.5만 |
|---|
| 2026.08.20 | ₩1,082,578 | ₩1,092,436 | ₩1,068,518 | ₩1,087,714 | +0.47% | 293.8만 |
|---|
| 2026.08.19 | ₩1,127,213 | ₩1,132,469 | ₩1,074,761 | ₩1,088,728 | -3.41% | 414.4만 |
|---|
| 2026.08.18 | ₩1,150,144 | ₩1,152,452 | ₩1,113,620 | ₩1,121,704 | -2.47% | 268.6만 |
|---|
| 2026.08.17 | ₩1,152,599 | ₩1,184,454 | ₩1,146,716 | ₩1,176,103 | +2.04% | 214.1만 |
|---|
| 2026.08.14 | ₩1,139,219 | ₩1,161,883 | ₩1,133,883 | ₩1,142,647 | +0.30% | 189.5만 |
|---|
| 2026.08.13 | ₩1,145,222 | ₩1,152,705 | ₩1,131,709 | ₩1,140,019 | -0.45% | 252.4만 |
|---|
| 2026.08.12 | ₩1,155,227 | ₩1,162,163 | ₩1,140,886 | ₩1,141,353 | -1.20% | 314.9만 |
|---|
| 2026.08.11 | ₩1,133,883 | ₩1,152,892 | ₩1,123,358 | ₩1,125,039 | -0.78% | 217.4만 |
|---|
| 2026.08.10 | ₩1,132,602 | ₩1,140,460 | ₩1,115,021 | ₩1,117,315 | -1.35% | 190.1만 |
|---|
| 2026.08.07 | ₩1,154,733 | ₩1,157,895 | ₩1,115,221 | ₩1,123,465 | -2.71% | 244.4만 |
|---|
| 2026.08.06 | ₩1,149,891 | ₩1,173,009 | ₩1,143,168 | ₩1,143,168 | -0.58% | 289.7만 |
|---|
| 2026.08.05 | ₩1,167,099 | ₩1,208,212 | ₩1,160,563 | ₩1,162,003 | -0.44% | 336.3만 |
|---|
| 2026.08.04 | ₩1,229,930 | ₩1,247,271 | ₩1,156,361 | ₩1,169,287 | -4.93% | 623만 |
|---|
| 2026.08.03 | ₩1,082,632 | ₩1,114,327 | ₩1,073,280 | ₩1,107,243 | +2.27% | 331.4만 |
|---|
| 2026.07.31 | ₩1,125,065 | ₩1,127,213 | ₩1,076,935 | ₩1,086,940 | -3.39% | 242.4만 |
|---|
| 2026.07.30 | ₩1,081,524 | ₩1,097,545 | ₩1,069,425 | ₩1,079,377 | -0.20% | 350.5만 |
|---|
| 2026.07.29 | ₩1,080,831 | ₩1,097,599 | ₩1,035,168 | ₩1,044,120 | -3.40% | 596.6만 |
|---|
| 2026.07.28 | ₩1,141,567 | ₩1,141,647 | ₩1,099,200 | ₩1,121,677 | -1.74% | 380.9만 |
|---|
| 2026.07.27 | ₩1,183,907 | ₩1,192,605 | ₩1,119,983 | ₩1,164,938 | -1.60% | 315만 |
|---|
| 2026.07.24 | ₩1,193,912 | ₩1,204,344 | ₩1,175,490 | ₩1,185,548 | -0.70% | 198.2만 |
|---|
| 2026.07.23 | ₩1,182,653 | ₩1,213,388 | ₩1,176,504 | ₩1,193,298 | +0.90% | 267.7만 |
|---|
| 2026.07.22 | ₩1,170,287 | ₩1,204,010 | ₩1,164,485 | ₩1,186,322 | +1.37% | 197.7만 |
|---|
| 2026.07.21 | ₩1,183,894 | ₩1,197,914 | ₩1,168,580 | ₩1,187,202 | +0.28% | 322만 |
|---|
| 2026.07.20 | ₩1,187,242 | ₩1,193,072 | ₩1,148,917 | ₩1,152,959 | -2.89% | 277만 |
|---|
| 2026.07.17 | ₩1,122,851 | ₩1,191,498 | ₩1,118,315 | ₩1,174,276 | +4.58% | 337.7만 |
|---|
| 2026.07.16 | ₩1,189,603 | ₩1,203,250 | ₩1,159,069 | ₩1,170,127 | -1.64% | 358.7만 |
|---|
| 2026.07.15 | ₩1,252,047 | ₩1,252,047 | ₩1,187,776 | ₩1,219,658 | -2.59% | 270.4만 |
|---|
| 2026.07.14 | ₩1,277,953 | ₩1,286,797 | ₩1,234,598 | ₩1,245,057 | -2.57% | 202.9만 |
|---|
| 2026.07.13 | ₩1,252,887 | ₩1,262,946 | ₩1,233,104 | ₩1,242,562 | -0.82% | 199.1만 |
|---|
| 2026.07.10 | ₩1,241,508 | ₩1,277,939 | ₩1,238,600 | ₩1,270,496 | +2.33% | 195.9만 |
|---|
| 2026.07.09 | ₩1,300,737 | ₩1,311,516 | ₩1,246,444 | ₩1,251,794 | -3.76% | 352.1만 |
|---|
| 2026.07.08 | ₩1,250,620 | ₩1,273,951 | ₩1,234,278 | ₩1,264,720 | +1.13% | 274.2만 |
|---|
| 2026.07.07 | ₩1,262,612 | ₩1,267,281 | ₩1,213,295 | ₩1,254,101 | -0.67% | 381만 |
|---|
| 2026.07.06 | ₩1,306,087 | ₩1,321,974 | ₩1,285,050 | ₩1,293,854 | -0.94% | 244.2만 |
|---|
| 2026.07.02 | ₩1,335,688 | ₩1,335,688 | ₩1,265,654 | ₩1,285,330 | -3.77% | 356.9만 |
|---|
| 2026.07.01 | ₩1,379,229 | ₩1,389,020 | ₩1,314,037 | ₩1,322,521 | -4.11% | 391.4만 |
|---|
| 2026.06.30 | ₩1,394,009 | ₩1,431,974 | ₩1,383,617 | ₩1,420,555 | +1.90% | 328.8만 |
|---|
| 2026.06.29 | ₩1,331,859 | ₩1,386,099 | ₩1,323,455 | ₩1,378,255 | +3.48% | 314.7만 |
|---|
| 2026.06.26 | ₩1,376,467 | ₩1,376,467 | ₩1,320,160 | ₩1,330,605 | -3.33% | 1394.9만 |
|---|
| 2026.06.25 | ₩1,366,849 | ₩1,410,110 | ₩1,353,990 | ₩1,410,030 | +3.16% | 464.2만 |
|---|
| 2026.06.24 | ₩1,309,448 | ₩1,340,476 | ₩1,294,027 | ₩1,326,576 | +1.31% | 352.6만 |
|---|
| 2026.06.23 | ₩1,314,304 | ₩1,326,776 | ₩1,297,496 | ₩1,312,956 | -0.10% | 428.7만 |
|---|
| 2026.06.22 | ₩1,333,020 | ₩1,365,048 | ₩1,332,646 | ₩1,363,701 | +2.30% | 403.4만 |
|---|
| 2026.06.18 | ₩1,305,966 | ₩1,326,630 | ₩1,302,405 | ₩1,315,064 | +0.70% | 617.5만 |
|---|
| 2026.06.17 | ₩1,276,592 | ₩1,301,484 | ₩1,271,283 | ₩1,275,178 | -0.11% | 274.4만 |
|---|
| 2026.06.16 | ₩1,257,676 | ₩1,282,395 | ₩1,252,834 | ₩1,261,225 | +0.28% | 283.4만 |
|---|
| 2026.06.15 | ₩1,247,271 | ₩1,262,078 | ₩1,238,600 | ₩1,245,844 | -0.11% | 245만 |
|---|
| 2026.06.12 | ₩1,207,572 | ₩1,225,901 | ₩1,199,515 | ₩1,214,682 | +0.59% | 209.7만 |
|---|
| 2026.06.11 | ₩1,163,764 | ₩1,201,449 | ₩1,160,603 | ₩1,197,420 | +2.89% | 346.3만 |
|---|
| 2026.06.10 | ₩1,202,903 | ₩1,208,586 | ₩1,140,193 | ₩1,142,100 | -5.05% | 361.1만 |
|---|
| 2026.06.09 | ₩1,237,253 | ₩1,251,513 | ₩1,169,887 | ₩1,220,192 | -1.38% | 300.7만 |
|---|
| 2026.06.08 | ₩1,223,260 | ₩1,237,053 | ₩1,204,237 | ₩1,221,445 | -0.15% | 255.1만 |
|---|
| 2026.06.05 | ₩1,240,508 | ₩1,245,977 | ₩1,202,583 | ₩1,206,291 | -2.76% | 278.1만 |
|---|
| 2026.06.04 | ₩1,219,244 | ₩1,263,052 | ₩1,204,584 | ₩1,254,581 | +2.90% | 307.7만 |
|---|
| 2026.06.03 | ₩1,219,831 | ₩1,249,552 | ₩1,217,110 | ₩1,235,506 | +1.28% | 251.1만 |
|---|
| 2026.06.02 | ₩1,169,460 | ₩1,216,536 | ₩1,164,725 | ₩1,213,668 | +3.78% | 282.3만 |
|---|
| 2026.06.01 | ₩1,147,436 | ₩1,165,592 | ₩1,138,379 | ₩1,154,373 | +0.60% | 267.5만 |
|---|
| 2026.05.29 | ₩1,182,827 | ₩1,188,323 | ₩1,155,480 | ₩1,168,393 | -1.22% | 519.5만 |
|---|
| 2026.05.28 | ₩1,198,661 | ₩1,207,252 | ₩1,174,529 | ₩1,184,134 | -1.21% | 275.1만 |
|---|
| 2026.05.27 | ₩1,207,492 | ₩1,216,150 | ₩1,187,015 | ₩1,213,828 | +0.52% | 246.3만 |
|---|
| 2026.05.26 | ₩1,180,506 | ₩1,213,335 | ₩1,171,261 | ₩1,211,988 | +2.67% | 225.6만 |
|---|
| 2026.05.22 | ₩1,171,234 | ₩1,192,365 | ₩1,148,637 | ₩1,173,756 | +0.22% | 198.8만 |
|---|
| 2026.05.21 | ₩1,153,759 | ₩1,164,124 | ₩1,145,355 | ₩1,155,160 | +0.12% | 186.1만 |
|---|
| 2026.05.20 | ₩1,162,190 | ₩1,170,914 | ₩1,143,301 | ₩1,163,978 | +0.15% | 241.6만 |
|---|
| 2026.05.19 | ₩1,149,344 | ₩1,160,376 | ₩1,127,947 | ₩1,147,423 | -0.17% | 324만 |
|---|
| 2026.05.18 | ₩1,191,671 | ₩1,191,671 | ₩1,134,990 | ₩1,152,492 | -3.29% | 272.1만 |
|---|
| 2026.05.15 | ₩1,198,915 | ₩1,200,222 | ₩1,174,169 | ₩1,184,988 | -1.16% | 290.8만 |
|---|
| 2026.05.14 | ₩1,213,922 | ₩1,227,728 | ₩1,203,917 | ₩1,227,555 | +1.12% | 209.6만 |
|---|
| 2026.05.13 | ₩1,217,257 | ₩1,231,250 | ₩1,197,087 | ₩1,203,650 | -1.12% | 195.7만 |
|---|
| 2026.05.12 | ₩1,216,590 | ₩1,220,712 | ₩1,193,258 | ₩1,216,777 | +0.02% | 234.9만 |
|---|
| 2026.05.11 | ₩1,205,398 | ₩1,239,267 | ₩1,193,992 | ₩1,236,319 | +2.57% | 281.2만 |
|---|
| 2026.05.08 | ₩1,215,256 | ₩1,220,285 | ₩1,192,378 | ₩1,197,180 | -1.49% | 203만 |
|---|
| 2026.05.07 | ₩1,240,548 | ₩1,242,402 | ₩1,183,080 | ₩1,194,833 | -3.69% | 295.7만 |
|---|
| 2026.05.06 | ₩1,218,591 | ₩1,241,322 | ₩1,207,719 | ₩1,236,506 | +1.47% | 301.1만 |
|---|
| 2026.05.05 | ₩1,184,708 | ₩1,212,454 | ₩1,184,708 | ₩1,206,705 | +1.86% | 258.1만 |
|---|
| 2026.05.04 | ₩1,183,614 | ₩1,191,031 | ₩1,160,016 | ₩1,166,939 | -1.41% | 267만 |
|---|
| 2026.05.01 | ₩1,196,367 | ₩1,207,252 | ₩1,173,342 | ₩1,186,802 | -0.80% | 237.7만 |
|---|
| 2026.04.30 | ₩1,142,727 | ₩1,196,553 | ₩1,134,950 | ₩1,187,389 | +3.91% | 520.3만 |
|---|
| 2026.04.29 | ₩1,097,772 | ₩1,098,146 | ₩1,079,323 | ₩1,080,590 | -1.57% | 256.6만 |
|---|
| 2026.04.28 | ₩1,086,327 | ₩1,100,534 | ₩1,073,854 | ₩1,091,022 | +0.43% | 187.6만 |
|---|
| 2026.04.27 | ₩1,106,883 | ₩1,115,234 | ₩1,089,488 | ₩1,105,589 | -0.12% | 198.7만 |
|---|
| 2026.04.24 | ₩1,119,556 | ₩1,119,876 | ₩1,102,735 | ₩1,108,257 | -1.01% | 225.4만 |
|---|
| 2026.04.23 | ₩1,090,008 | ₩1,127,573 | ₩1,087,807 | ₩1,114,193 | +2.22% | 260.2만 |
|---|
| 2026.04.22 | ₩1,083,859 | ₩1,090,996 | ₩1,074,494 | ₩1,079,016 | -0.45% | 162.8만 |
|---|
| 2026.04.21 | ₩1,073,694 | ₩1,094,130 | ₩1,064,236 | ₩1,067,784 | -0.55% | 229.4만 |
|---|
| 2026.04.20 | ₩1,055,045 | ₩1,066,690 | ₩1,049,616 | ₩1,065,050 | +0.95% | 145.4만 |
|---|
| 2026.04.17 | ₩1,041,185 | ₩1,069,545 | ₩1,035,168 | ₩1,060,047 | +1.81% | 281.9만 |
|---|
| 2026.04.16 | ₩1,024,497 | ₩1,030,913 | ₩1,006,421 | ₩1,030,713 | +0.61% | 200.5만 |
|---|
| 2026.04.15 | ₩1,049,976 | ₩1,053,804 | ₩1,009,356 | ₩1,027,391 | -2.15% | 276.5만 |
|---|
| 2026.04.14 | ₩1,061,848 | ₩1,064,516 | ₩1,043,226 | ₩1,059,514 | -0.22% | 186.6만 |
|---|
| 2026.04.13 | ₩1,051,736 | ₩1,065,236 | ₩1,047,615 | ₩1,056,152 | +0.42% | 182만 |
|---|
| 2026.04.10 | ₩1,054,738 | ₩1,064,316 | ₩1,048,828 | ₩1,054,725 | -0.00% | 187.2만 |
|---|
| 2026.04.09 | ₩1,031,167 | ₩1,061,208 | ₩1,031,153 | ₩1,049,936 | +1.82% | 280.2만 |
|---|
| 2026.04.08 | ₩1,019,988 | ₩1,033,034 | ₩1,004,620 | ₩1,029,272 | +0.91% | 301.4만 |
|---|
| 2026.04.07 | ₩959,919 | ₩968,109 | ₩945,698 | ₩966,388 | +0.67% | 154.9만 |
|---|
| 2026.04.06 | ₩956,117 | ₩963,894 | ₩939,482 | ₩962,120 | +0.63% | 124.7만 |
|---|
| 2026.04.02 | ₩941,216 | ₩981,022 | ₩941,056 | ₩956,757 | +1.65% | 176.4만 |
|---|
| 2026.04.01 | ₩963,134 | ₩987,159 | ₩960,119 | ₩974,232 | +1.15% | 243.6만 |
|---|
| 2026.03.31 | ₩907,106 | ₩945,645 | ₩896,435 | ₩945,072 | +4.19% | 300.2만 |
|---|
| 2026.03.30 | ₩936,734 | ₩937,775 | ₩886,523 | ₩890,338 | -4.95% | 261만 |
|---|
| 2026.03.27 | ₩926,409 | ₩944,938 | ₩923,554 | ₩927,650 | +0.13% | 206만 |
|---|
| 2026.03.26 | ₩947,219 | ₩957,758 | ₩929,024 | ₩938,041 | -0.97% | 242.9만 |
|---|
| 2026.03.25 | ₩970,137 | ₩972,938 | ₩956,464 | ₩959,185 | -1.13% | 159.2만 |
|---|
| 2026.03.24 | ₩925,515 | ₩962,000 | ₩924,488 | ₩955,970 | +3.29% | 209.8만 |
|---|
| 2026.03.23 | ₩932,452 | ₩949,794 | ₩926,529 | ₩936,054 | +0.39% | 298.1만 |
|---|
| 2026.03.20 | ₩915,951 | ₩925,862 | ₩894,354 | ₩908,280 | -0.84% | 513.1만 |
|---|
| 2026.03.19 | ₩902,424 | ₩925,102 | ₩892,433 | ₩918,645 | +1.80% | 224만 |
|---|
| 2026.03.18 | ₩935,534 | ₩949,580 | ₩924,048 | ₩925,275 | -1.10% | 179.6만 |
|---|
| 2026.03.17 | ₩943,604 | ₩945,792 | ₩926,996 | ₩936,454 | -0.76% | 182.5만 |
|---|
| 2026.03.16 | ₩940,949 | ₩947,126 | ₩926,582 | ₩933,493 | -0.79% | 214.6만 |
|---|
| 2026.03.13 | ₩939,576 | ₩943,030 | ₩916,684 | ₩925,769 | -1.47% | 204.2만 |
|---|
| 2026.03.12 | ₩924,448 | ₩938,815 | ₩906,786 | ₩934,706 | +1.11% | 323.2만 |
|---|
| 2026.03.11 | ₩951,795 | ₩961,026 | ₩938,628 | ₩943,911 | -0.83% | 194.8만 |
|---|
| 2026.03.10 | ₩950,834 | ₩974,859 | ₩947,499 | ₩956,037 | +0.55% | 308.9만 |
|---|
| 2026.03.09 | ₩887,390 | ₩945,298 | ₩884,229 | ₩940,216 | +5.95% | 358.4만 |
|---|
| 2026.03.06 | ₩910,401 | ₩928,890 | ₩900,530 | ₩908,307 | -0.23% | 356.4만 |
|---|
| 2026.03.05 | ₩960,466 | ₩971,231 | ₩925,222 | ₩941,897 | -1.93% | 371.3만 |
|---|
| 2026.03.04 | ₩983,263 | ₩995,162 | ₩974,926 | ₩976,433 | -0.69% | 282.4만 |
|---|
| 2026.03.03 | ₩971,498 | ₩976,033 | ₩942,590 | ₩963,374 | -0.84% | 333.3만 |
|---|
| 2026.03.02 | ₩978,461 | ₩1,008,129 | ₩967,216 | ₩1,003,580 | +2.57% | 247.3만 |
|---|
| 2026.02.27 | ₩994,109 | ₩1,002,473 | ₩975,193 | ₩990,920 | -0.32% | 344.2만 |
|---|
| 2026.02.26 | ₩1,027,978 | ₩1,027,978 | ₩971,671 | ₩1,004,394 | -2.29% | 335.1만 |
|---|
| 2026.02.25 | ₩1,030,500 | ₩1,037,303 | ₩1,009,476 | ₩1,022,642 | -0.76% | 260.7만 |
|---|
| 2026.02.24 | ₩1,007,155 | ₩1,032,420 | ₩1,002,739 | ₩1,024,803 | +1.75% | 261.5만 |
|---|
| 2026.02.23 | ₩1,012,424 | ₩1,024,470 | ₩1,004,194 | ₩1,009,116 | -0.33% | 229만 |
|---|
| 2026.02.20 | ₩1,007,155 | ₩1,029,793 | ₩1,003,300 | ₩1,013,478 | +0.63% | 209.5만 |
|---|
| 2026.02.19 | ₩1,003,153 | ₩1,016,493 | ₩992,681 | ₩1,014,532 | +1.13% | 290.8만 |
|---|
| 2026.02.18 | ₩1,020,641 | ₩1,030,766 | ₩1,000,992 | ₩1,003,113 | -1.72% | 256.4만 |
|---|
| 2026.02.17 | ₩1,020,495 | ₩1,033,061 | ₩1,000,485 | ₩1,020,175 | -0.03% | 345만 |
|---|
| 2026.02.13 | ₩1,020,495 | ₩1,045,840 | ₩997,043 | ₩1,032,767 | +1.20% | 323.3만 |
|---|
| 2026.02.12 | ₩1,036,089 | ₩1,053,591 | ₩1,008,502 | ₩1,011,544 | -2.37% | 489.3만 |
|---|
| 2026.02.11 | ₩1,012,064 | ₩1,034,555 | ₩1,008,622 | ₩1,033,835 | +2.15% | 392.6만 |
|---|
| 2026.02.10 | ₩990,814 | ₩1,003,153 | ₩984,037 | ₩990,307 | -0.05% | 400.9만 |
|---|
| 2026.02.09 | ₩966,469 | ₩991,814 | ₩962,613 | ₩989,973 | +2.43% | 249.7만 |
|---|
| 2026.02.06 | ₩923,875 | ₩970,337 | ₩921,140 | ₩968,736 | +4.86% | 336만 |
|---|
| 2026.02.05 | ₩909,161 | ₩915,777 | ₩887,190 | ₩904,852 | -0.47% | 279.3만 |
|---|
| 2026.02.04 | ₩943,124 | ₩964,681 | ₩900,437 | ₩922,874 | -2.15% | 714.7만 |
|---|
| 2026.02.03 | ₩926,262 | ₩947,166 | ₩922,314 | ₩937,641 | +1.23% | 352.5만 |
|---|
| 2026.02.02 | ₩880,187 | ₩922,287 | ₩876,998 | ₩921,660 | +4.71% | 445만 |
|---|
| 2026.01.30 | ₩874,624 | ₩904,212 | ₩867,501 | ₩876,905 | +0.26% | 330만 |
|---|
| 2026.01.29 | ₩873,984 | ₩907,093 | ₩857,389 | ₩887,417 | +1.54% | 444.2만 |
|---|
| 2026.01.28 | ₩851,039 | ₩863,459 | ₩839,047 | ₩858,123 | +0.83% | 272.1만 |
|---|
| 2026.01.27 | ₩853,747 | ₩859,257 | ₩844,716 | ₩852,293 | -0.17% | 182.8만 |
|---|
| 2026.01.26 | ₩837,739 | ₩852,413 | ₩826,080 | ₩848,305 | +1.26% | 253.3만 |
|---|
| 2026.01.23 | ₩859,243 | ₩862,418 | ₩831,830 | ₩835,899 | -2.72% | 226.8만 |
|---|
| 2026.01.22 | ₩865,900 | ₩874,797 | ₩854,948 | ₩864,966 | -0.11% | 156.6만 |
|---|
| 2026.01.21 | ₩845,303 | ₩863,352 | ₩836,832 | ₩860,924 | +1.85% | 249.1만 |
|---|
| 2026.01.20 | ₩856,415 | ₩859,216 | ₩833,898 | ₩839,073 | -2.02% | 265.9만 |
|---|
| 2026.01.16 | ₩869,715 | ₩874,664 | ₩855,095 | ₩862,938 | -0.78% | 255.5만 |
|---|
| 2026.01.15 | ₩860,337 | ₩870,235 | ₩859,136 | ₩863,325 | +0.35% | 205.3만 |
|---|
| 2026.01.14 | ₩845,877 | ₩853,387 | ₩831,163 | ₩852,080 | +0.73% | 210.6만 |
|---|
| 2026.01.13 | ₩844,676 | ₩859,870 | ₩844,409 | ₩849,118 | +0.53% | 195.9만 |
|---|
| 2026.01.12 | ₩819,931 | ₩841,715 | ₩817,676 | ₩840,101 | +2.46% | 185.7만 |
|---|
| 2026.01.09 | ₩813,688 | ₩825,934 | ₩811,327 | ₩823,893 | +1.25% | 182.2만 |
|---|
| 2026.01.08 | ₩795,746 | ₩813,168 | ₩792,611 | ₩811,233 | +1.95% | 207.5만 |
|---|
| 2026.01.07 | ₩831,070 | ₩833,738 | ₩794,759 | ₩795,746 | -4.25% | 331.2만 |
|---|
| 2026.01.06 | ₩821,732 | ₩836,099 | ₩812,260 | ₩831,190 | +1.15% | 270.7만 |
|---|
| 2026.01.05 | ₩810,900 | ₩829,402 | ₩808,685 | ₩821,865 | +1.35% | 344.5만 |
|---|
| 2026.01.02 | ₩770,494 | ₩799,868 | ₩767,452 | ₩798,267 | +3.60% | 276.2만 |
|---|
| 2025.12.31 | ₩770,107 | ₩772,294 | ₩763,103 | ₩764,197 | -0.77% | 116.4만 |
|---|
| 2025.12.30 | ₩773,722 | ₩775,016 | ₩767,719 | ₩770,227 | -0.45% | 121.7만 |
|---|
| 2025.12.29 | ₩773,828 | ₩779,004 | ₩766,558 | ₩771,854 | -0.26% | 258.6만 |
|---|
| 2025.12.26 | ₩777,991 | ₩778,818 | ₩771,908 | ₩777,710 | -0.04% | 95.4만 |
|---|
| 2025.12.24 | ₩777,257 | ₩783,220 | ₩775,042 | ₩778,724 | +0.19% | 94.7만 |
|---|
| 2025.12.23 | ₩774,375 | ₩785,327 | ₩774,375 | ₩776,937 | +0.33% | 173.1만 |
|---|
| 2025.12.22 | ₩779,698 | ₩781,432 | ₩767,959 | ₩776,923 | -0.36% | 238.8만 |
|---|
| 2025.12.19 | ₩763,957 | ₩776,016 | ₩760,809 | ₩768,666 | +0.62% | 535.6만 |
|---|
| 2025.12.18 | ₩758,368 | ₩766,585 | ₩749,577 | ₩754,806 | -0.47% | 219.3만 |
|---|
| 2025.12.17 | ₩783,833 | ₩788,382 | ₩743,641 | ₩749,550 | -4.37% | 375.3만 |
|---|
| 2025.12.16 | ₩787,982 | ₩798,600 | ₩782,086 | ₩785,621 | -0.30% | 231.9만 |
|---|
| 2025.12.15 | ₩803,763 | ₩805,924 | ₩784,234 | ₩786,728 | -2.12% | 396.9만 |
|---|
| 2025.12.12 | ₩835,071 | ₩837,072 | ₩794,759 | ₩797,573 | -4.49% | 458.1만 |
|---|
| 2025.12.11 | ₩814,328 | ₩836,152 | ₩806,071 | ₩834,551 | +2.48% | 278만 |
|---|
| 2025.12.10 | ₩800,561 | ₩823,372 | ₩798,640 | ₩820,865 | +2.54% | 279.8만 |
|---|
| 2025.12.09 | ₩791,117 | ₩800,375 | ₩790,023 | ₩792,864 | +0.22% | 175.5만 |
|---|
| 2025.12.08 | ₩806,604 | ₩806,858 | ₩789,623 | ₩795,719 | -1.35% | 182.3만 |
|---|
| 2025.12.05 | ₩805,724 | ₩809,726 | ₩797,373 | ₩804,617 | -0.14% | 217.7만 |
|---|
| 2025.12.04 | ₩787,288 | ₩804,016 | ₩783,046 | ₩799,254 | +1.52% | 231.4만 |
|---|
| 2025.12.03 | ₩775,576 | ₩791,370 | ₩749,977 | ₩789,036 | +1.74% | 254.6만 |
|---|
| 2025.12.02 | ₩762,143 | ₩781,125 | ₩759,115 | ₩777,003 | +1.95% | 275만 |
|---|
| 2025.12.01 | ₩760,915 | ₩767,826 | ₩756,367 | ₩757,781 | -0.41% | 176.5만 |
|---|
| 2025.11.28 | ₩765,424 | ₩770,187 | ₩763,570 | ₩768,052 | +0.34% | 102만 |
|---|
| 2025.11.26 | ₩755,846 | ₩766,878 | ₩755,059 | ₩765,344 | +1.26% | 199.5만 |
|---|
| 2025.11.25 | ₩753,152 | ₩756,553 | ₩730,421 | ₩755,846 | +0.36% | 310.5만 |
|---|
| 2025.11.24 | ₩736,530 | ₩754,686 | ₩734,583 | ₩746,495 | +1.35% | 465.4만 |
|---|
| 2025.11.21 | ₩728,113 | ₩740,346 | ₩716,454 | ₩734,263 | +0.84% | 292.2만 |
|---|
| 2025.11.20 | ₩754,966 | ₩758,861 | ₩721,683 | ₩728,527 | -3.50% | 319.5만 |
|---|
| 2025.11.19 | ₩733,689 | ₩748,243 | ₩730,541 | ₩737,838 | +0.57% | 188.1만 |
|---|
| 2025.11.18 | ₩724,818 | ₩735,783 | ₩717,748 | ₩729,527 | +0.65% | 191.9만 |
|---|
| 2025.11.17 | ₩737,144 | ₩749,150 | ₩730,447 | ₩736,424 | -0.10% | 194.1만 |
|---|
| 2025.11.14 | ₩732,302 | ₩744,774 | ₩721,683 | ₩739,065 | +0.92% | 276.5만 |
|---|
| 2025.11.13 | ₩764,064 | ₩769,466 | ₩726,526 | ₩738,425 | -3.36% | 345.9만 |
|---|
| 2025.11.12 | ₩761,036 | ₩775,403 | ₩761,036 | ₩764,397 | +0.44% | 264.5만 |
|---|
| 2025.11.11 | ₩758,661 | ₩760,969 | ₩747,376 | ₩757,607 | -0.14% | 151.7만 |
|---|
| 2025.11.10 | ₩760,369 | ₩765,945 | ₩749,043 | ₩761,502 | +0.15% | 183만 |
|---|
| 2025.11.07 | ₩751,764 | ₩754,472 | ₩734,129 | ₩751,164 | -0.08% | 232만 |
|---|
| 2025.11.06 | ₩764,637 | ₩779,031 | ₩752,672 | ₩760,075 | -0.60% | 224.6만 |
|---|
| 2025.11.05 | ₩736,277 | ₩765,718 | ₩734,169 | ₩759,235 | +3.12% | 270.1만 |
|---|
| 2025.11.04 | ₩753,699 | ₩755,700 | ₩727,286 | ₩730,461 | -3.08% | 344.1만 |
|---|
| 2025.11.03 | ₩768,279 | ₩768,666 | ₩754,219 | ₩761,156 | -0.93% | 243.9만 |
|---|
| 2025.10.31 | ₩779,084 | ₩783,113 | ₩762,169 | ₩770,053 | -1.16% | 297.5만 |
|---|
| 2025.10.30 | ₩770,894 | ₩792,077 | ₩768,066 | ₩777,910 | +0.91% | 257.5만 |
|---|
| 2025.10.29 | ₩744,601 | ₩795,332 | ₩744,361 | ₩781,032 | +4.89% | 694.9만 |
|---|
| 2025.10.28 | ₩701,620 | ₩707,396 | ₩695,897 | ₩699,632 | -0.28% | 277.5만 |
|---|
| 2025.10.27 | ₩703,074 | ₩706,302 | ₩695,577 | ₩703,101 | +0.00% | 249.4만 |
|---|
| 2025.10.24 | ₩697,485 | ₩703,314 | ₩695,030 | ₩697,311 | -0.02% | 239.2만 |
|---|
| 2025.10.23 | ₩691,442 | ₩697,525 | ₩684,345 | ₩694,337 | +0.42% | 261.9만 |
|---|
| 2025.10.22 | ₩701,313 | ₩701,407 | ₩680,610 | ₩685,546 | -2.25% | 414.9만 |
|---|
| 2025.10.21 | ₩700,433 | ₩711,518 | ₩696,391 | ₩699,873 | -0.08% | 225.9만 |
|---|
| 2025.10.20 | ₩706,422 | ₩712,612 | ₩702,927 | ₩708,583 | +0.31% | 217.1만 |
|---|
| 2025.10.17 | ₩716,854 | ₩723,297 | ₩702,967 | ₩703,114 | -1.92% | 281.5만 |
|---|
| 2025.10.16 | ₩717,761 | ₩727,006 | ₩713,279 | ₩721,630 | +0.54% | 346.3만 |
|---|
| 2025.10.15 | ₩712,612 | ₩718,282 | ₩703,288 | ₩712,412 | -0.03% | 344.7만 |
|---|
| 2025.10.14 | ₩667,764 | ₩709,090 | ₩665,669 | ₩703,634 | +5.37% | 546만 |
|---|
| 2025.10.13 | ₩669,858 | ₩675,501 | ₩660,920 | ₩673,340 | +0.52% | 261.8만 |
|---|
| 2025.10.10 | ₩671,152 | ₩682,331 | ₩655,384 | ₩655,384 | -2.35% | 388.9만 |
|---|