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 | ₩1,067,787 | ₩1,078,636 | ₩1,061,041 | ₩1,073,486 | +0.53% | 182.4만 |
| 2026.10.08 | ₩1,084,523 | ₩1,102,239 | ₩1,057,957 | ₩1,067,733 | -1.55% | 278.9만 |
| 2026.10.07 | ₩1,134,545 | ₩1,134,545 | ₩1,081,291 | ₩1,091,403 | -3.80% | 333.8만 |
| 2026.10.06 | ₩1,143,933 | ₩1,176,051 | ₩1,141,881 | ₩1,157,933 | +1.22% | 197.1만 |
| 2026.10.05 | ₩1,130,750 | ₩1,150,437 | ₩1,102,051 | ₩1,137,415 | +0.59% | 230만 |
| 2026.10.02 | ₩1,127,572 | ₩1,151,805 | ₩1,121,751 | ₩1,133,767 | +0.55% | 238.5만 |
| 2026.10.01 | ₩1,087,045 | ₩1,117,943 | ₩1,076,128 | ₩1,108,193 | +1.95% | 215.4만 |
| 2026.09.30 | ₩1,111,076 | ₩1,115,703 | ₩1,086,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,087,326 |
| -2.14% |
| 196만 |
| 2026.09.29 | ₩1,108,435 | ₩1,112,739 | ₩1,093,643 | ₩1,108,582 | +0.01% | 231.3만 |
|---|
| 2026.09.28 | ₩1,101,086 | ₩1,109,829 | ₩1,083,853 | ₩1,099,610 | -0.13% | 217.5만 |
|---|
| 2026.09.25 | ₩1,094,769 | ₩1,103,701 | ₩1,084,993 | ₩1,101,796 | +0.64% | 197.8만 |
|---|
| 2026.09.24 | ₩1,071,341 | ₩1,085,113 | ₩1,065,078 | ₩1,079,897 | +0.80% | 116.8만 |
|---|
| 2026.09.23 | ₩1,078,180 | ₩1,095,332 | ₩1,070,885 | ₩1,088,976 | +1.00% | 278.9만 |
|---|
| 2026.09.22 | ₩1,080,983 | ₩1,089,565 | ₩1,076,356 | ₩1,083,598 | +0.24% | 90.6만 |
|---|
| 2026.09.21 | ₩1,109,065 | ₩1,110,151 | ₩1,079,883 | ₩1,094,984 | -1.27% | 186.7만 |
|---|
| 2026.09.18 | ₩1,073,915 | ₩1,085,583 | ₩1,072,279 | ₩1,084,912 | +1.02% | 478.7만 |
|---|
| 2026.09.17 | ₩1,091,564 | ₩1,091,564 | ₩1,066,151 | ₩1,070,938 | -1.89% | 243만 |
|---|
| 2026.09.15 | ₩1,058,761 | ₩1,061,055 | ₩1,041,341 | ₩1,050,782 | -0.75% | 218.6만 |
|---|
| 2026.09.14 | ₩1,050,125 | ₩1,065,561 | ₩1,036,459 | ₩1,051,399 | +0.12% | 242.8만 |
|---|
| 2026.09.11 | ₩1,096,660 | ₩1,107,724 | ₩1,090,974 | ₩1,097,760 | +0.10% | 182.5만 |
|---|
| 2026.08.28 | ₩1,098,350 | ₩1,101,327 | ₩1,071,743 | ₩1,073,191 | -2.29% | 178.8만 |
|---|
| 2026.08.27 | ₩1,109,628 | ₩1,117,098 | ₩1,082,659 | ₩1,095,654 | -1.26% | 183.5만 |
|---|
| 2026.08.26 | ₩1,094,581 | ₩1,105,873 | ₩1,089,298 | ₩1,102,266 | +0.70% | 184.8만 |
|---|
| 2026.08.25 | ₩1,117,876 | ₩1,119,056 | ₩1,079,226 | ₩1,087,997 | -2.67% | 165.6만 |
|---|
| 2026.08.24 | ₩1,103,687 | ₩1,107,684 | ₩1,078,877 | ₩1,087,635 | -1.45% | 253.6만 |
|---|
| 2026.08.21 | ₩1,112,444 | ₩1,115,770 | ₩1,089,405 | ₩1,110,272 | -0.20% | 246.5만 |
|---|
| 2026.08.20 | ₩1,088,332 | ₩1,098,242 | ₩1,074,197 | ₩1,093,495 | +0.47% | 293.8만 |
|---|
| 2026.08.19 | ₩1,133,204 | ₩1,138,488 | ₩1,080,473 | ₩1,094,514 | -3.41% | 414.4만 |
|---|
| 2026.08.18 | ₩1,156,257 | ₩1,158,577 | ₩1,119,539 | ₩1,127,666 | -2.47% | 268.6만 |
|---|
| 2026.08.17 | ₩1,158,725 | ₩1,190,749 | ₩1,152,811 | ₩1,182,354 | +2.04% | 214.1만 |
|---|
| 2026.08.14 | ₩1,145,274 | ₩1,168,059 | ₩1,139,910 | ₩1,148,720 | +0.30% | 189.5만 |
|---|
| 2026.08.13 | ₩1,151,309 | ₩1,158,832 | ₩1,137,724 | ₩1,146,078 | -0.45% | 252.4만 |
|---|
| 2026.08.12 | ₩1,161,367 | ₩1,168,340 | ₩1,146,950 | ₩1,147,419 | -1.20% | 314.9만 |
|---|
| 2026.08.11 | ₩1,139,910 | ₩1,159,020 | ₩1,129,328 | ₩1,131,018 | -0.78% | 217.4만 |
|---|
| 2026.08.10 | ₩1,138,622 | ₩1,146,521 | ₩1,120,947 | ₩1,123,253 | -1.35% | 190.1만 |
|---|
| 2026.08.07 | ₩1,160,870 | ₩1,164,049 | ₩1,121,148 | ₩1,129,436 | -2.71% | 244.4만 |
|---|
| 2026.08.06 | ₩1,156,002 | ₩1,179,243 | ₩1,149,243 | ₩1,149,243 | -0.58% | 289.7만 |
|---|
| 2026.08.05 | ₩1,173,302 | ₩1,214,634 | ₩1,166,731 | ₩1,168,179 | -0.44% | 336.3만 |
|---|
| 2026.08.04 | ₩1,236,467 | ₩1,253,900 | ₩1,162,506 | ₩1,175,501 | -4.93% | 623만 |
|---|
| 2026.08.03 | ₩1,088,386 | ₩1,120,249 | ₩1,078,985 | ₩1,113,128 | +2.27% | 331.4만 |
|---|
| 2026.07.31 | ₩1,131,045 | ₩1,133,204 | ₩1,082,659 | ₩1,092,717 | -3.39% | 242.4만 |
|---|
| 2026.07.30 | ₩1,087,273 | ₩1,103,379 | ₩1,075,109 | ₩1,085,113 | -0.20% | 350.5만 |
|---|
| 2026.07.29 | ₩1,086,575 | ₩1,103,432 | ₩1,040,670 | ₩1,049,669 | -3.40% | 596.6만 |
|---|
| 2026.07.28 | ₩1,147,634 | ₩1,147,715 | ₩1,105,042 | ₩1,127,639 | -1.74% | 380.9만 |
|---|
| 2026.07.27 | ₩1,190,200 | ₩1,198,943 | ₩1,125,936 | ₩1,171,130 | -1.60% | 315만 |
|---|
| 2026.07.24 | ₩1,200,258 | ₩1,210,745 | ₩1,181,737 | ₩1,191,849 | -0.70% | 198.2만 |
|---|
| 2026.07.23 | ₩1,188,939 | ₩1,219,837 | ₩1,182,757 | ₩1,199,641 | +0.90% | 267.7만 |
|---|
| 2026.07.22 | ₩1,176,507 | ₩1,210,410 | ₩1,170,674 | ₩1,192,627 | +1.37% | 197.7만 |
|---|
| 2026.07.21 | ₩1,190,186 | ₩1,204,281 | ₩1,174,791 | ₩1,193,512 | +0.28% | 322만 |
|---|
| 2026.07.20 | ₩1,193,552 | ₩1,199,413 | ₩1,155,023 | ₩1,159,087 | -2.89% | 277만 |
|---|
| 2026.07.17 | ₩1,128,819 | ₩1,197,830 | ₩1,124,259 | ₩1,180,517 | +4.58% | 337.7만 |
|---|
| 2026.07.16 | ₩1,195,926 | ₩1,209,645 | ₩1,165,229 | ₩1,176,346 | -1.64% | 358.7만 |
|---|
| 2026.07.15 | ₩1,258,702 | ₩1,258,702 | ₩1,194,089 | ₩1,226,140 | -2.59% | 270.4만 |
|---|
| 2026.07.14 | ₩1,284,745 | ₩1,293,636 | ₩1,241,160 | ₩1,251,674 | -2.57% | 202.9만 |
|---|
| 2026.07.13 | ₩1,259,546 | ₩1,269,658 | ₩1,239,658 | ₩1,249,166 | -0.82% | 199.1만 |
|---|
| 2026.07.10 | ₩1,248,107 | ₩1,284,732 | ₩1,245,183 | ₩1,277,248 | +2.33% | 195.9만 |
|---|
| 2026.07.09 | ₩1,307,651 | ₩1,318,486 | ₩1,253,069 | ₩1,258,447 | -3.76% | 352.1만 |
|---|
| 2026.07.08 | ₩1,257,267 | ₩1,280,722 | ₩1,240,838 | ₩1,271,442 | +1.13% | 274.2만 |
|---|
| 2026.07.07 | ₩1,269,323 | ₩1,274,017 | ₩1,219,743 | ₩1,260,767 | -0.67% | 381만 |
|---|
| 2026.07.06 | ₩1,313,028 | ₩1,329,000 | ₩1,291,880 | ₩1,300,731 | -0.94% | 244.2만 |
|---|
| 2026.07.02 | ₩1,342,787 | ₩1,342,787 | ₩1,272,380 | ₩1,292,161 | -3.77% | 356.9만 |
|---|
| 2026.07.01 | ₩1,386,559 | ₩1,396,403 | ₩1,321,021 | ₩1,329,550 | -4.11% | 391.4만 |
|---|
| 2026.06.30 | ₩1,401,418 | ₩1,439,585 | ₩1,390,971 | ₩1,428,105 | +1.90% | 328.8만 |
|---|
| 2026.06.29 | ₩1,338,938 | ₩1,393,466 | ₩1,330,489 | ₩1,385,580 | +3.48% | 314.7만 |
|---|
| 2026.06.26 | ₩1,383,783 | ₩1,383,783 | ₩1,327,177 | ₩1,337,677 | -3.33% | 1394.9만 |
|---|
| 2026.06.25 | ₩1,374,114 | ₩1,417,605 | ₩1,361,186 | ₩1,417,524 | +3.16% | 464.2만 |
|---|
| 2026.06.24 | ₩1,316,408 | ₩1,347,601 | ₩1,300,905 | ₩1,333,627 | +1.31% | 352.6만 |
|---|
| 2026.06.23 | ₩1,321,289 | ₩1,333,828 | ₩1,304,392 | ₩1,319,935 | -0.10% | 428.7만 |
|---|
| 2026.06.22 | ₩1,340,104 | ₩1,372,303 | ₩1,339,729 | ₩1,370,949 | +2.30% | 403.4만 |
|---|
| 2026.06.18 | ₩1,312,908 | ₩1,333,681 | ₩1,309,327 | ₩1,322,054 | +0.70% | 617.5만 |
|---|
| 2026.06.17 | ₩1,283,377 | ₩1,308,402 | ₩1,278,040 | ₩1,281,956 | -0.11% | 274.4만 |
|---|
| 2026.06.16 | ₩1,264,361 | ₩1,289,211 | ₩1,259,493 | ₩1,267,928 | +0.28% | 283.4만 |
|---|
| 2026.06.15 | ₩1,253,900 | ₩1,268,786 | ₩1,245,183 | ₩1,252,465 | -0.11% | 245만 |
|---|
| 2026.06.12 | ₩1,213,990 | ₩1,232,416 | ₩1,205,890 | ₩1,221,138 | +0.59% | 209.7만 |
|---|
| 2026.06.11 | ₩1,169,950 | ₩1,207,835 | ₩1,166,771 | ₩1,203,785 | +2.89% | 346.3만 |
|---|
| 2026.06.10 | ₩1,209,296 | ₩1,215,009 | ₩1,146,253 | ₩1,148,170 | -5.05% | 361.1만 |
|---|
| 2026.06.09 | ₩1,243,829 | ₩1,258,165 | ₩1,176,105 | ₩1,226,677 | -1.38% | 300.7만 |
|---|
| 2026.06.08 | ₩1,229,761 | ₩1,243,628 | ₩1,210,638 | ₩1,227,937 | -0.15% | 255.1만 |
|---|
| 2026.06.05 | ₩1,247,101 | ₩1,252,600 | ₩1,208,975 | ₩1,212,703 | -2.76% | 278.1만 |
|---|
| 2026.06.04 | ₩1,225,725 | ₩1,269,765 | ₩1,210,986 | ₩1,261,249 | +2.90% | 307.7만 |
|---|
| 2026.06.03 | ₩1,226,315 | ₩1,256,194 | ₩1,223,579 | ₩1,242,072 | +1.28% | 251.1만 |
|---|
| 2026.06.02 | ₩1,175,676 | ₩1,223,002 | ₩1,170,915 | ₩1,220,119 | +3.78% | 282.3만 |
|---|
| 2026.06.01 | ₩1,153,535 | ₩1,171,787 | ₩1,144,429 | ₩1,160,508 | +0.60% | 267.5만 |
|---|
| 2026.05.29 | ₩1,189,113 | ₩1,194,639 | ₩1,161,621 | ₩1,174,603 | -1.22% | 519.5만 |
|---|
| 2026.05.28 | ₩1,205,032 | ₩1,213,668 | ₩1,180,772 | ₩1,190,428 | -1.21% | 275.1만 |
|---|
| 2026.05.27 | ₩1,213,910 | ₩1,222,613 | ₩1,193,324 | ₩1,220,280 | +0.52% | 246.3만 |
|---|
| 2026.05.26 | ₩1,186,780 | ₩1,219,784 | ₩1,177,486 | ₩1,218,429 | +2.67% | 225.6만 |
|---|
| 2026.05.22 | ₩1,177,459 | ₩1,198,702 | ₩1,154,742 | ₩1,179,994 | +0.22% | 198.8만 |
|---|
| 2026.05.21 | ₩1,159,891 | ₩1,170,312 | ₩1,151,443 | ₩1,161,300 | +0.12% | 186.1만 |
|---|
| 2026.05.20 | ₩1,168,367 | ₩1,177,138 | ₩1,149,377 | ₩1,170,164 | +0.15% | 241.6만 |
|---|
| 2026.05.19 | ₩1,155,453 | ₩1,166,543 | ₩1,133,942 | ₩1,153,521 | -0.17% | 324만 |
|---|
| 2026.05.18 | ₩1,198,005 | ₩1,198,005 | ₩1,141,023 | ₩1,158,617 | -3.29% | 272.1만 |
|---|
| 2026.05.15 | ₩1,205,287 | ₩1,206,601 | ₩1,180,410 | ₩1,191,286 | -1.16% | 290.8만 |
|---|
| 2026.05.14 | ₩1,220,374 | ₩1,234,254 | ₩1,210,316 | ₩1,234,079 | +1.12% | 209.6만 |
|---|
| 2026.05.13 | ₩1,223,726 | ₩1,237,794 | ₩1,203,449 | ₩1,210,047 | -1.12% | 195.7만 |
|---|
| 2026.05.12 | ₩1,223,056 | ₩1,227,200 | ₩1,199,601 | ₩1,223,244 | +0.02% | 234.9만 |
|---|
| 2026.05.11 | ₩1,211,804 | ₩1,245,854 | ₩1,200,338 | ₩1,242,890 | +2.57% | 281.2만 |
|---|
| 2026.05.08 | ₩1,221,715 | ₩1,226,771 | ₩1,198,715 | ₩1,203,543 | -1.49% | 203만 |
|---|
| 2026.05.07 | ₩1,247,141 | ₩1,249,006 | ₩1,189,368 | ₩1,201,183 | -3.69% | 295.7만 |
|---|
| 2026.05.06 | ₩1,225,067 | ₩1,247,919 | ₩1,214,138 | ₩1,243,078 | +1.47% | 301.1만 |
|---|
| 2026.05.05 | ₩1,191,004 | ₩1,218,899 | ₩1,191,004 | ₩1,213,119 | +1.86% | 258.1만 |
|---|
| 2026.05.04 | ₩1,189,905 | ₩1,197,361 | ₩1,166,181 | ₩1,173,141 | -1.41% | 267만 |
|---|
| 2026.05.01 | ₩1,202,725 | ₩1,213,668 | ₩1,179,578 | ₩1,193,110 | -0.80% | 237.7만 |
|---|
| 2026.04.30 | ₩1,148,801 | ₩1,202,913 | ₩1,140,982 | ₩1,193,700 | +3.91% | 520.3만 |
|---|
| 2026.04.29 | ₩1,103,607 | ₩1,103,982 | ₩1,085,060 | ₩1,086,334 | -1.57% | 256.6만 |
|---|
| 2026.04.28 | ₩1,092,100 | ₩1,106,383 | ₩1,079,561 | ₩1,096,821 | +0.43% | 187.6만 |
|---|
| 2026.04.27 | ₩1,112,766 | ₩1,121,161 | ₩1,095,279 | ₩1,111,465 | -0.12% | 198.7만 |
|---|
| 2026.04.24 | ₩1,125,506 | ₩1,125,828 | ₩1,108,596 | ₩1,114,148 | -1.01% | 225.4만 |
|---|
| 2026.04.23 | ₩1,095,802 | ₩1,133,566 | ₩1,093,589 | ₩1,120,115 | +2.22% | 260.2만 |
|---|
| 2026.04.22 | ₩1,089,619 | ₩1,096,794 | ₩1,080,205 | ₩1,084,751 | -0.45% | 162.8만 |
|---|
| 2026.04.21 | ₩1,079,400 | ₩1,099,946 | ₩1,069,892 | ₩1,073,459 | -0.55% | 229.4만 |
|---|
| 2026.04.20 | ₩1,060,652 | ₩1,072,360 | ₩1,055,194 | ₩1,070,710 | +0.95% | 145.4만 |
|---|
| 2026.04.17 | ₩1,046,719 | ₩1,075,230 | ₩1,040,670 | ₩1,065,681 | +1.81% | 281.9만 |
|---|
| 2026.04.16 | ₩1,029,942 | ₩1,036,392 | ₩1,011,770 | ₩1,036,191 | +0.61% | 200.5만 |
|---|
| 2026.04.15 | ₩1,055,556 | ₩1,059,405 | ₩1,014,721 | ₩1,032,852 | -2.15% | 276.5만 |
|---|
| 2026.04.14 | ₩1,067,492 | ₩1,070,174 | ₩1,048,770 | ₩1,065,145 | -0.22% | 186.6만 |
|---|
| 2026.04.13 | ₩1,057,326 | ₩1,070,898 | ₩1,053,183 | ₩1,061,765 | +0.42% | 182만 |
|---|
| 2026.04.10 | ₩1,060,344 | ₩1,069,973 | ₩1,054,403 | ₩1,060,330 | -0.00% | 187.2만 |
|---|
| 2026.04.09 | ₩1,036,647 | ₩1,066,848 | ₩1,036,634 | ₩1,055,516 | +1.82% | 280.2만 |
|---|
| 2026.04.08 | ₩1,025,409 | ₩1,038,525 | ₩1,009,960 | ₩1,034,743 | +0.91% | 301.4만 |
|---|
| 2026.04.07 | ₩965,021 | ₩973,255 | ₩950,725 | ₩971,525 | +0.67% | 154.9만 |
|---|
| 2026.04.06 | ₩961,198 | ₩969,017 | ₩944,475 | ₩967,233 | +0.63% | 124.7만 |
|---|
| 2026.04.02 | ₩946,219 | ₩986,236 | ₩946,058 | ₩961,842 | +1.65% | 176.4만 |
|---|
| 2026.04.01 | ₩968,253 | ₩992,405 | ₩965,222 | ₩979,410 | +1.15% | 243.6만 |
|---|
| 2026.03.31 | ₩911,928 | ₩950,671 | ₩901,199 | ₩950,094 | +4.19% | 300.2만 |
|---|
| 2026.03.30 | ₩941,713 | ₩942,759 | ₩891,235 | ₩895,070 | -4.95% | 261만 |
|---|
| 2026.03.27 | ₩931,333 | ₩949,960 | ₩928,463 | ₩932,580 | +0.13% | 206만 |
|---|
| 2026.03.26 | ₩952,254 | ₩962,848 | ₩933,961 | ₩943,027 | -0.97% | 242.9만 |
|---|
| 2026.03.25 | ₩975,293 | ₩978,109 | ₩961,547 | ₩964,283 | -1.13% | 159.2만 |
|---|
| 2026.03.24 | ₩930,434 | ₩967,113 | ₩929,402 | ₩961,051 | +3.29% | 209.8만 |
|---|
| 2026.03.23 | ₩937,408 | ₩954,842 | ₩931,454 | ₩941,029 | +0.39% | 298.1만 |
|---|
| 2026.03.20 | ₩920,819 | ₩930,783 | ₩899,107 | ₩913,108 | -0.84% | 513.1만 |
|---|
| 2026.03.19 | ₩907,220 | ₩930,019 | ₩897,176 | ₩923,528 | +1.80% | 224만 |
|---|
| 2026.03.18 | ₩940,506 | ₩954,627 | ₩928,959 | ₩930,193 | -1.10% | 179.6만 |
|---|
| 2026.03.17 | ₩948,619 | ₩950,819 | ₩931,923 | ₩941,431 | -0.76% | 182.5만 |
|---|
| 2026.03.16 | ₩945,951 | ₩952,160 | ₩931,507 | ₩938,454 | -0.79% | 214.6만 |
|---|
| 2026.03.13 | ₩944,569 | ₩948,043 | ₩921,556 | ₩930,689 | -1.47% | 204.2만 |
|---|
| 2026.03.12 | ₩929,362 | ₩943,805 | ₩911,606 | ₩939,674 | +1.11% | 323.2만 |
|---|
| 2026.03.11 | ₩956,853 | ₩966,134 | ₩943,617 | ₩948,928 | -0.83% | 194.8만 |
|---|
| 2026.03.10 | ₩955,888 | ₩980,041 | ₩952,535 | ₩961,118 | +0.55% | 308.9만 |
|---|
| 2026.03.09 | ₩892,107 | ₩950,322 | ₩888,928 | ₩945,213 | +5.95% | 358.4만 |
|---|
| 2026.03.06 | ₩915,240 | ₩933,827 | ₩905,316 | ₩913,135 | -0.23% | 356.4만 |
|---|
| 2026.03.05 | ₩965,570 | ₩976,393 | ₩930,139 | ₩946,903 | -1.93% | 371.3만 |
|---|
| 2026.03.04 | ₩988,489 | ₩1,000,452 | ₩980,108 | ₩981,623 | -0.69% | 282.4만 |
|---|
| 2026.03.03 | ₩976,661 | ₩981,221 | ₩947,600 | ₩968,494 | -0.84% | 333.3만 |
|---|
| 2026.03.02 | ₩983,661 | ₩1,013,487 | ₩972,356 | ₩1,008,914 | +2.57% | 247.3만 |
|---|
| 2026.02.27 | ₩999,392 | ₩1,007,801 | ₩980,376 | ₩996,187 | -0.32% | 344.2만 |
|---|
| 2026.02.26 | ₩1,033,442 | ₩1,033,442 | ₩976,835 | ₩1,009,732 | -2.29% | 335.1만 |
|---|
| 2026.02.25 | ₩1,035,977 | ₩1,042,816 | ₩1,014,841 | ₩1,028,078 | -0.76% | 260.7만 |
|---|
| 2026.02.24 | ₩1,012,508 | ₩1,037,908 | ₩1,008,069 | ₩1,030,250 | +1.75% | 261.5만 |
|---|
| 2026.02.23 | ₩1,017,805 | ₩1,029,915 | ₩1,009,531 | ₩1,014,479 | -0.33% | 229만 |
|---|
| 2026.02.20 | ₩1,012,508 | ₩1,035,266 | ₩1,008,632 | ₩1,018,865 | +0.63% | 209.5만 |
|---|
| 2026.02.19 | ₩1,008,485 | ₩1,021,895 | ₩997,957 | ₩1,019,924 | +1.13% | 290.8만 |
|---|
| 2026.02.18 | ₩1,026,066 | ₩1,036,245 | ₩1,006,312 | ₩1,008,444 | -1.72% | 256.4만 |
|---|
| 2026.02.17 | ₩1,025,919 | ₩1,038,551 | ₩1,005,803 | ₩1,025,597 | -0.03% | 345만 |
|---|
| 2026.02.13 | ₩1,025,919 | ₩1,051,399 | ₩1,002,343 | ₩1,038,256 | +1.20% | 323.3만 |
|---|
| 2026.02.12 | ₩1,041,596 | ₩1,059,190 | ₩1,013,862 | ₩1,016,920 | -2.37% | 489.3만 |
|---|
| 2026.02.11 | ₩1,017,443 | ₩1,040,053 | ₩1,013,983 | ₩1,039,329 | +2.15% | 392.6만 |
|---|
| 2026.02.10 | ₩996,080 | ₩1,008,485 | ₩989,267 | ₩995,570 | -0.05% | 400.9만 |
|---|
| 2026.02.09 | ₩971,605 | ₩997,086 | ₩967,730 | ₩995,235 | +2.43% | 249.7만 |
|---|
| 2026.02.06 | ₩928,785 | ₩975,494 | ₩926,036 | ₩973,885 | +4.86% | 336만 |
|---|
| 2026.02.05 | ₩913,993 | ₩920,645 | ₩891,905 | ₩909,661 | -0.47% | 279.3만 |
|---|
| 2026.02.04 | ₩948,136 | ₩969,808 | ₩905,222 | ₩927,779 | -2.15% | 714.7만 |
|---|
| 2026.02.03 | ₩931,185 | ₩952,200 | ₩927,216 | ₩942,625 | +1.23% | 352.5만 |
|---|
| 2026.02.02 | ₩884,865 | ₩927,189 | ₩881,660 | ₩926,559 | +4.71% | 445만 |
|---|
| 2026.01.30 | ₩879,273 | ₩909,018 | ₩872,111 | ₩881,566 | +0.26% | 330만 |
|---|
| 2026.01.29 | ₩878,629 | ₩911,914 | ₩861,946 | ₩892,133 | +1.54% | 444.2만 |
|---|
| 2026.01.28 | ₩855,562 | ₩868,048 | ₩843,506 | ₩862,684 | +0.83% | 272.1만 |
|---|
| 2026.01.27 | ₩858,285 | ₩863,823 | ₩849,206 | ₩856,823 | -0.17% | 182.8만 |
|---|
| 2026.01.26 | ₩842,192 | ₩856,944 | ₩830,471 | ₩852,813 | +1.26% | 253.3만 |
|---|
| 2026.01.23 | ₩863,810 | ₩867,002 | ₩836,251 | ₩840,341 | -2.72% | 226.8만 |
|---|
| 2026.01.22 | ₩870,502 | ₩879,447 | ₩859,492 | ₩869,563 | -0.11% | 156.6만 |
|---|
| 2026.01.21 | ₩849,796 | ₩867,941 | ₩841,280 | ₩865,500 | +1.85% | 249.1만 |
|---|
| 2026.01.20 | ₩860,967 | ₩863,783 | ₩838,330 | ₩843,533 | -2.02% | 265.9만 |
|---|
| 2026.01.16 | ₩874,337 | ₩879,313 | ₩859,639 | ₩867,525 | -0.78% | 255.5만 |
|---|
| 2026.01.15 | ₩864,910 | ₩874,860 | ₩863,703 | ₩867,914 | +0.35% | 205.3만 |
|---|
| 2026.01.14 | ₩850,372 | ₩857,923 | ₩835,580 | ₩856,608 | +0.73% | 210.6만 |
|---|
| 2026.01.13 | ₩849,166 | ₩864,440 | ₩848,897 | ₩853,631 | +0.53% | 195.9만 |
|---|
| 2026.01.12 | ₩824,289 | ₩846,188 | ₩822,022 | ₩844,566 | +2.46% | 185.7만 |
|---|
| 2026.01.09 | ₩818,012 | ₩830,324 | ₩815,639 | ₩828,272 | +1.25% | 182.2만 |
|---|
| 2026.01.08 | ₩799,975 | ₩817,489 | ₩796,824 | ₩815,545 | +1.95% | 207.5만 |
|---|
| 2026.01.07 | ₩835,487 | ₩838,169 | ₩798,983 | ₩799,975 | -4.25% | 331.2만 |
|---|
| 2026.01.06 | ₩826,099 | ₩840,542 | ₩816,578 | ₩835,607 | +1.15% | 270.7만 |
|---|
| 2026.01.05 | ₩815,210 | ₩833,810 | ₩812,983 | ₩826,233 | +1.35% | 344.5만 |
|---|
| 2026.01.02 | ₩774,589 | ₩804,119 | ₩771,531 | ₩802,510 | +3.60% | 276.2만 |
|---|
| 2025.12.31 | ₩774,200 | ₩776,399 | ₩767,159 | ₩768,259 | -0.77% | 116.4만 |
|---|
| 2025.12.30 | ₩777,834 | ₩779,135 | ₩771,799 | ₩774,320 | -0.45% | 121.7만 |
|---|
| 2025.12.29 | ₩777,941 | ₩783,145 | ₩770,632 | ₩775,956 | -0.26% | 258.6만 |
|---|
| 2025.12.26 | ₩782,125 | ₩782,957 | ₩776,010 | ₩781,844 | -0.04% | 95.4만 |
|---|
| 2025.12.24 | ₩781,388 | ₩787,382 | ₩779,162 | ₩782,863 | +0.19% | 94.7만 |
|---|
| 2025.12.23 | ₩778,491 | ₩789,501 | ₩778,491 | ₩781,066 | +0.33% | 173.1만 |
|---|
| 2025.12.22 | ₩783,842 | ₩785,585 | ₩772,041 | ₩781,053 | -0.36% | 238.8만 |
|---|
| 2025.12.19 | ₩768,017 | ₩780,141 | ₩764,852 | ₩772,751 | +0.62% | 535.6만 |
|---|
| 2025.12.18 | ₩762,398 | ₩770,659 | ₩753,561 | ₩758,818 | -0.47% | 219.3만 |
|---|
| 2025.12.17 | ₩787,999 | ₩792,572 | ₩747,593 | ₩753,534 | -4.37% | 375.3만 |
|---|
| 2025.12.16 | ₩792,170 | ₩802,845 | ₩786,243 | ₩789,796 | -0.30% | 231.9만 |
|---|
| 2025.12.15 | ₩808,035 | ₩810,207 | ₩788,402 | ₩790,909 | -2.12% | 396.9만 |
|---|
| 2025.12.12 | ₩839,510 | ₩841,521 | ₩798,983 | ₩801,812 | -4.49% | 458.1만 |
|---|
| 2025.12.11 | ₩818,656 | ₩840,596 | ₩810,355 | ₩838,987 | +2.48% | 278만 |
|---|
| 2025.12.10 | ₩804,816 | ₩827,749 | ₩802,885 | ₩825,227 | +2.54% | 279.8만 |
|---|
| 2025.12.09 | ₩795,322 | ₩804,629 | ₩794,222 | ₩797,078 | +0.22% | 175.5만 |
|---|
| 2025.12.08 | ₩810,891 | ₩811,146 | ₩793,820 | ₩799,948 | -1.35% | 182.3만 |
|---|
| 2025.12.05 | ₩810,006 | ₩814,029 | ₩801,611 | ₩808,893 | -0.14% | 217.7만 |
|---|
| 2025.12.04 | ₩791,473 | ₩808,290 | ₩787,208 | ₩803,502 | +1.52% | 231.4만 |
|---|
| 2025.12.03 | ₩779,698 | ₩795,576 | ₩753,963 | ₩793,229 | +1.74% | 254.6만 |
|---|
| 2025.12.02 | ₩766,194 | ₩785,277 | ₩763,149 | ₩781,133 | +1.95% | 275만 |
|---|
| 2025.12.01 | ₩764,960 | ₩771,907 | ₩760,387 | ₩761,808 | -0.41% | 176.5만 |
|---|
| 2025.11.28 | ₩769,493 | ₩774,280 | ₩767,629 | ₩772,134 | +0.34% | 102만 |
|---|
| 2025.11.26 | ₩759,864 | ₩770,954 | ₩759,072 | ₩769,412 | +1.26% | 199.5만 |
|---|
| 2025.11.25 | ₩757,155 | ₩760,574 | ₩734,303 | ₩759,864 | +0.36% | 310.5만 |
|---|
| 2025.11.24 | ₩740,445 | ₩758,697 | ₩738,487 | ₩750,463 | +1.35% | 465.4만 |
|---|
| 2025.11.21 | ₩731,983 | ₩744,280 | ₩720,262 | ₩738,165 | +0.84% | 292.2만 |
|---|
| 2025.11.20 | ₩758,979 | ₩762,894 | ₩725,519 | ₩732,399 | -3.50% | 319.5만 |
|---|
| 2025.11.19 | ₩737,589 | ₩752,220 | ₩734,424 | ₩741,759 | +0.57% | 188.1만 |
|---|
| 2025.11.18 | ₩728,670 | ₩739,694 | ₩721,563 | ₩733,404 | +0.65% | 191.9만 |
|---|
| 2025.11.17 | ₩741,062 | ₩753,132 | ₩734,330 | ₩740,338 | -0.10% | 194.1만 |
|---|
| 2025.11.14 | ₩736,194 | ₩748,733 | ₩725,519 | ₩742,993 | +0.92% | 276.5만 |
|---|
| 2025.11.13 | ₩768,125 | ₩773,556 | ₩730,387 | ₩742,349 | -3.36% | 345.9만 |
|---|
| 2025.11.12 | ₩765,080 | ₩779,524 | ₩765,080 | ₩768,460 | +0.44% | 264.5만 |
|---|
| 2025.11.11 | ₩762,693 | ₩765,013 | ₩751,348 | ₩761,634 | -0.14% | 151.7만 |
|---|
| 2025.11.10 | ₩764,410 | ₩770,016 | ₩753,024 | ₩765,550 | +0.15% | 183만 |
|---|
| 2025.11.07 | ₩755,760 | ₩758,482 | ₩738,031 | ₩755,156 | -0.08% | 232만 |
|---|
| 2025.11.06 | ₩768,701 | ₩783,171 | ₩756,672 | ₩764,115 | -0.60% | 224.6만 |
|---|
| 2025.11.05 | ₩740,190 | ₩769,788 | ₩738,071 | ₩763,270 | +3.12% | 270.1만 |
|---|
| 2025.11.04 | ₩757,705 | ₩759,716 | ₩731,151 | ₩734,343 | -3.08% | 344.1만 |
|---|
| 2025.11.03 | ₩772,362 | ₩772,751 | ₩758,228 | ₩765,201 | -0.93% | 243.9만 |
|---|
| 2025.10.31 | ₩783,225 | ₩787,275 | ₩766,220 | ₩774,146 | -1.16% | 297.5만 |
|---|
| 2025.10.30 | ₩774,991 | ₩796,287 | ₩772,148 | ₩782,045 | +0.91% | 257.5만 |
|---|
| 2025.10.29 | ₩748,558 | ₩799,559 | ₩748,317 | ₩785,183 | +4.89% | 694.9만 |
|---|
| 2025.10.28 | ₩705,349 | ₩711,156 | ₩699,596 | ₩703,351 | -0.28% | 277.5만 |
|---|
| 2025.10.27 | ₩706,811 | ₩710,056 | ₩699,274 | ₩706,838 | +0.00% | 249.4만 |
|---|
| 2025.10.24 | ₩701,192 | ₩707,052 | ₩698,724 | ₩701,017 | -0.02% | 239.2만 |
|---|
| 2025.10.23 | ₩695,117 | ₩701,232 | ₩687,982 | ₩698,027 | +0.42% | 261.9만 |
|---|
| 2025.10.22 | ₩705,041 | ₩705,135 | ₩684,227 | ₩689,189 | -2.25% | 414.9만 |
|---|
| 2025.10.21 | ₩704,156 | ₩715,300 | ₩700,092 | ₩703,592 | -0.08% | 225.9만 |
|---|
| 2025.10.20 | ₩710,177 | ₩716,400 | ₩706,663 | ₩712,350 | +0.31% | 217.1만 |
|---|
| 2025.10.17 | ₩720,664 | ₩727,142 | ₩706,704 | ₩706,851 | -1.92% | 281.5만 |
|---|
| 2025.10.16 | ₩721,576 | ₩730,870 | ₩717,070 | ₩725,465 | +0.54% | 346.3만 |
|---|
| 2025.10.15 | ₩716,400 | ₩722,099 | ₩707,026 | ₩716,198 | -0.03% | 344.7만 |
|---|
| 2025.10.14 | ₩671,313 | ₩712,859 | ₩669,207 | ₩707,374 | +5.37% | 546만 |
|---|
| 2025.10.13 | ₩673,418 | ₩679,091 | ₩664,433 | ₩676,919 | +0.52% | 261.8만 |
|---|
| 2025.10.10 | ₩674,719 | ₩685,957 | ₩658,868 | ₩658,868 | -2.35% | 388.9만 |
|---|
| 2025.10.09 | ₩675,980 | ₩679,292 | ₩666,700 | ₩671,018 | -0.73% | 311.4만 |
|---|
| 2025.10.08 | ₩658,452 | ₩683,248 | ₩656,239 | ₩673,378 | +2.27% | 395.9만 |
|---|
| 2025.10.07 | ₩667,759 | ₩668,362 | ₩648,474 | ₩652,712 | -2.25% | 213.5만 |
|---|
| 2025.10.06 | ₩671,098 | ₩678,032 | ₩661,201 | ₩664,339 | -1.01% | 262.9만 |
|---|
| 2025.10.03 | ₩661,483 | ₩676,543 | ₩660,517 | ₩667,652 | +0.93% | 299.7만 |
|---|
| 2025.10.02 | ₩652,913 | ₩665,144 | ₩649,333 | ₩657,889 | +0.76% | 264.9만 |
|---|
| 2025.10.01 | ₩635,681 | ₩648,984 | ₩631,832 | ₩644,813 | +1.44% | 296.5만 |
|---|
| 2025.09.30 | ₩632,475 | ₩640,280 | ₩630,625 | ₩639,892 | +1.17% | 231.5만 |
|---|
| 2025.09.29 | ₩627,728 | ₩633,642 | ₩626,897 | ₩632,462 | +0.75% | 289.2만 |
|---|
| 2025.09.26 | ₩624,241 | ₩628,224 | ₩620,084 | ₩624,617 | +0.06% | 232.9만 |
|---|
| 2025.09.25 | ₩623,209 | ₩627,621 | ₩616,329 | ₩621,881 | -0.21% | 297.9만 |
|---|
| 2025.09.24 | ₩633,924 | ₩639,047 | ₩628,466 | ₩630,021 | -0.62% | 277.7만 |
|---|
| 2025.09.23 | ₩634,675 | ₩650,875 | ₩627,876 | ₩631,993 | -0.42% | 385.7만 |
|---|
| 2025.09.22 | ₩626,695 | ₩634,648 | ₩616,369 | ₩633,119 | +1.03% | 318만 |
|---|
| 2025.09.19 | ₩630,652 | ₩633,146 | ₩620,526 | ₩625,663 | -0.79% | 506.9만 |
|---|
| 2025.09.18 | ₩604,769 | ₩627,232 | ₩601,966 | ₩626,226 | +3.55% | 433.2만 |
|---|
| 2025.09.17 | ₩596,776 | ₩606,620 | ₩594,094 | ₩604,367 | +1.27% | 451.2만 |
|---|
| 2025.09.16 | ₩584,881 | ₩591,144 | ₩582,400 | ₩590,969 | +1.04% | 236.6만 |
|---|
| 2025.09.15 | ₩581,796 | ₩588,394 | ₩577,478 | ₩584,626 | +0.49% | 225.6만 |
|---|
| 2025.09.12 | ₩575,399 | ₩580,160 | ₩573,643 | ₩578,699 | +0.57% | 234.2만 |
|---|
| 2025.09.11 | ₩568,506 | ₩584,425 | ₩567,702 | ₩578,511 | +1.76% | 273.8만 |
|---|
| 2025.09.10 | ₩563,008 | ₩571,966 | ₩562,579 | ₩567,152 | +0.74% | 222.1만 |
|---|
| 2025.09.09 | ₩567,487 | ₩568,010 | ₩558,475 | ₩560,688 | -1.20% | 171.1만 |
|---|
| 2025.09.08 | ₩566,803 | ₩568,493 | ₩558,931 | ₩566,978 | +0.03% | 187.7만 |
|---|
| 2025.09.05 | ₩564,376 | ₩569,821 | ₩560,447 | ₩567,380 | +0.53% | 184.3만 |
|---|
| 2025.09.04 | ₩557,630 | ₩564,309 | ₩555,592 | ₩563,544 | +1.06% | 163.5만 |
|---|
| 2025.09.03 | ₩560,742 | ₩560,742 | ₩551,676 | ₩556,705 | -0.72% | 149.7만 |
|---|
| 2025.09.02 | ₩555,082 | ₩559,508 | ₩550,536 | ₩557,952 | +0.52% | 233만 |
|---|
| 2025.08.29 | ₩570,505 | ₩574,112 | ₩555,699 | ₩561,962 | -1.50% | 367.4만 |
|---|