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 | ₩1,068,185 | ₩1,079,038 | ₩1,061,437 | ₩1,073,886 | +0.53% | 182.4만 |
| 2026.10.08 | ₩1,084,928 | ₩1,102,650 | ₩1,058,351 | ₩1,068,131 | -1.55% | 278.9만 |
| 2026.10.07 | ₩1,134,968 | ₩1,134,968 | ₩1,081,694 | ₩1,091,810 | -3.80% | 333.8만 |
| 2026.10.06 | ₩1,144,359 | ₩1,176,490 | ₩1,142,307 | ₩1,158,365 | +1.22% | 197.1만 |
| 2026.10.05 | ₩1,131,172 | ₩1,150,866 | ₩1,102,462 | ₩1,137,839 | +0.59% | 230만 |
| 2026.10.02 | ₩1,127,992 | ₩1,152,234 | ₩1,122,170 | ₩1,134,190 | +0.55% | 238.5만 |
| 2026.10.01 | ₩1,087,450 | ₩1,118,360 | ₩1,076,529 | ₩1,108,606 | +1.95% | 215.4만 |
| 2026.09.30 | ₩1,111,491 | ₩1,116,119 | ₩1,086,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,087,732 |
| -2.14% |
| 196만 |
| 2026.09.29 | ₩1,108,848 | ₩1,113,154 | ₩1,094,050 | ₩1,108,995 | +0.01% | 231.3만 |
|---|
| 2026.09.28 | ₩1,101,496 | ₩1,110,243 | ₩1,084,257 | ₩1,100,020 | -0.13% | 217.5만 |
|---|
| 2026.09.25 | ₩1,095,177 | ₩1,104,112 | ₩1,085,397 | ₩1,102,207 | +0.64% | 197.8만 |
|---|
| 2026.09.24 | ₩1,071,740 | ₩1,085,518 | ₩1,065,475 | ₩1,080,299 | +0.80% | 219.8만 |
|---|
| 2026.09.23 | ₩1,078,582 | ₩1,095,741 | ₩1,071,284 | ₩1,089,382 | +1.00% | 278.9만 |
|---|
| 2026.09.22 | ₩1,081,386 | ₩1,089,972 | ₩1,076,757 | ₩1,084,002 | +0.24% | 206.3만 |
|---|
| 2026.09.21 | ₩1,109,478 | ₩1,110,565 | ₩1,080,286 | ₩1,095,392 | -1.27% | 186.7만 |
|---|
| 2026.09.18 | ₩1,074,316 | ₩1,085,987 | ₩1,072,679 | ₩1,085,317 | +1.02% | 478.7만 |
|---|
| 2026.09.17 | ₩1,091,971 | ₩1,091,971 | ₩1,066,548 | ₩1,071,338 | -1.89% | 243만 |
|---|
| 2026.09.16 | ₩1,069,231 | ₩1,071,096 | ₩1,039,019 | ₩1,050,074 | -1.79% | 264.5만 |
|---|
| 2026.09.15 | ₩1,059,156 | ₩1,061,450 | ₩1,041,729 | ₩1,051,174 | -0.75% | 226.2만 |
|---|
| 2026.09.14 | ₩1,050,516 | ₩1,065,958 | ₩1,036,846 | ₩1,051,791 | +0.12% | 242.8만 |
|---|
| 2026.09.11 | ₩1,097,069 | ₩1,108,137 | ₩1,091,381 | ₩1,098,169 | +0.10% | 182.5만 |
|---|
| 2026.09.10 | ₩1,086,336 | ₩1,089,288 | ₩1,069,902 | ₩1,079,964 | -0.59% | 178.2만 |
|---|
| 2026.09.09 | ₩1,094,292 | ₩1,110,766 | ₩1,091,367 | ₩1,094,131 | -0.01% | 192.9만 |
|---|
| 2026.09.08 | ₩1,104,568 | ₩1,114,174 | ₩1,096,183 | ₩1,103,414 | -0.10% | 244.3만 |
|---|
| 2026.09.04 | ₩1,076,449 | ₩1,101,429 | ₩1,074,598 | ₩1,091,957 | +1.44% | 215만 |
|---|
| 2026.09.03 | ₩1,069,097 | ₩1,078,515 | ₩1,048,424 | ₩1,073,444 | +0.41% | 235.2만 |
|---|
| 2026.09.02 | ₩1,044,426 | ₩1,065,126 | ₩1,034,874 | ₩1,062,899 | +1.77% | 250.8만 |
|---|
| 2026.09.01 | ₩1,058,338 | ₩1,060,135 | ₩1,039,113 | ₩1,045,298 | -1.23% | 294.7만 |
|---|
| 2026.08.31 | ₩1,073,256 | ₩1,077,147 | ₩1,058,566 | ₩1,069,862 | -0.32% | 307.1만 |
|---|
| 2026.08.28 | ₩1,098,759 | ₩1,101,738 | ₩1,072,142 | ₩1,073,591 | -2.29% | 178.8만 |
|---|
| 2026.08.27 | ₩1,110,042 | ₩1,117,514 | ₩1,083,063 | ₩1,096,063 | -1.26% | 183.5만 |
|---|
| 2026.08.26 | ₩1,094,989 | ₩1,106,285 | ₩1,089,704 | ₩1,102,677 | +0.70% | 184.8만 |
|---|
| 2026.08.25 | ₩1,118,293 | ₩1,119,473 | ₩1,079,628 | ₩1,088,402 | -2.67% | 165.6만 |
|---|
| 2026.08.24 | ₩1,104,099 | ₩1,108,097 | ₩1,079,280 | ₩1,088,040 | -1.45% | 253.6만 |
|---|
| 2026.08.21 | ₩1,112,859 | ₩1,116,186 | ₩1,089,811 | ₩1,110,686 | -0.20% | 246.5만 |
|---|
| 2026.08.20 | ₩1,088,738 | ₩1,098,652 | ₩1,074,598 | ₩1,093,903 | +0.47% | 293.8만 |
|---|
| 2026.08.19 | ₩1,133,627 | ₩1,138,912 | ₩1,080,876 | ₩1,094,922 | -3.41% | 414.4만 |
|---|
| 2026.08.18 | ₩1,156,688 | ₩1,159,009 | ₩1,119,956 | ₩1,128,086 | -2.47% | 268.6만 |
|---|
| 2026.08.17 | ₩1,159,157 | ₩1,191,193 | ₩1,153,240 | ₩1,182,795 | +2.04% | 214.1만 |
|---|
| 2026.08.14 | ₩1,145,701 | ₩1,168,494 | ₩1,140,335 | ₩1,149,149 | +0.30% | 189.5만 |
|---|
| 2026.08.13 | ₩1,151,738 | ₩1,159,264 | ₩1,138,148 | ₩1,146,506 | -0.45% | 252.4만 |
|---|
| 2026.08.12 | ₩1,161,800 | ₩1,168,776 | ₩1,147,378 | ₩1,147,847 | -1.20% | 314.9만 |
|---|
| 2026.08.11 | ₩1,140,335 | ₩1,159,452 | ₩1,129,749 | ₩1,131,440 | -0.78% | 217.4만 |
|---|
| 2026.08.10 | ₩1,139,047 | ₩1,146,948 | ₩1,121,365 | ₩1,123,672 | -1.35% | 190.1만 |
|---|
| 2026.08.07 | ₩1,161,303 | ₩1,164,483 | ₩1,121,566 | ₩1,129,857 | -2.71% | 244.4만 |
|---|
| 2026.08.06 | ₩1,156,433 | ₩1,179,683 | ₩1,149,672 | ₩1,149,672 | -0.58% | 289.7만 |
|---|
| 2026.08.05 | ₩1,173,740 | ₩1,215,087 | ₩1,167,166 | ₩1,168,615 | -0.44% | 336.3만 |
|---|
| 2026.08.04 | ₩1,236,928 | ₩1,254,368 | ₩1,162,940 | ₩1,175,940 | -4.93% | 623만 |
|---|
| 2026.08.03 | ₩1,088,791 | ₩1,120,667 | ₩1,079,387 | ₩1,113,543 | +2.27% | 331.4만 |
|---|
| 2026.07.31 | ₩1,131,467 | ₩1,133,627 | ₩1,083,063 | ₩1,093,125 | -3.39% | 242.4만 |
|---|
| 2026.07.30 | ₩1,087,678 | ₩1,103,790 | ₩1,075,510 | ₩1,085,518 | -0.20% | 350.5만 |
|---|
| 2026.07.29 | ₩1,086,980 | ₩1,103,844 | ₩1,041,058 | ₩1,050,060 | -3.40% | 596.6만 |
|---|
| 2026.07.28 | ₩1,148,062 | ₩1,148,142 | ₩1,105,454 | ₩1,128,059 | -1.74% | 380.9만 |
|---|
| 2026.07.27 | ₩1,190,643 | ₩1,199,390 | ₩1,126,355 | ₩1,171,566 | -1.60% | 315만 |
|---|
| 2026.07.24 | ₩1,200,705 | ₩1,211,196 | ₩1,182,178 | ₩1,192,293 | -0.70% | 198.2만 |
|---|
| 2026.07.23 | ₩1,189,382 | ₩1,220,292 | ₩1,183,198 | ₩1,200,088 | +0.90% | 267.7만 |
|---|
| 2026.07.22 | ₩1,176,946 | ₩1,210,861 | ₩1,171,110 | ₩1,193,072 | +1.37% | 197.7만 |
|---|
| 2026.07.21 | ₩1,190,630 | ₩1,204,730 | ₩1,175,229 | ₩1,193,957 | +0.28% | 322만 |
|---|
| 2026.07.20 | ₩1,193,997 | ₩1,199,860 | ₩1,155,454 | ₩1,159,519 | -2.89% | 277만 |
|---|
| 2026.07.17 | ₩1,129,240 | ₩1,198,277 | ₩1,124,678 | ₩1,180,957 | +4.58% | 337.7만 |
|---|
| 2026.07.16 | ₩1,196,372 | ₩1,210,096 | ₩1,165,663 | ₩1,176,785 | -1.64% | 358.7만 |
|---|
| 2026.07.15 | ₩1,259,171 | ₩1,259,171 | ₩1,194,534 | ₩1,226,597 | -2.59% | 270.4만 |
|---|
| 2026.07.14 | ₩1,285,224 | ₩1,294,119 | ₩1,241,623 | ₩1,252,141 | -2.57% | 202.9만 |
|---|
| 2026.07.13 | ₩1,260,016 | ₩1,270,131 | ₩1,240,120 | ₩1,249,632 | -0.82% | 199.1만 |
|---|
| 2026.07.10 | ₩1,248,572 | ₩1,285,211 | ₩1,245,648 | ₩1,277,725 | +2.33% | 195.9만 |
|---|
| 2026.07.09 | ₩1,308,138 | ₩1,318,978 | ₩1,253,536 | ₩1,258,916 | -3.76% | 352.1만 |
|---|
| 2026.07.08 | ₩1,257,735 | ₩1,281,199 | ₩1,241,301 | ₩1,271,916 | +1.13% | 274.2만 |
|---|
| 2026.07.07 | ₩1,269,796 | ₩1,274,492 | ₩1,220,198 | ₩1,261,237 | -0.67% | 381만 |
|---|
| 2026.07.06 | ₩1,313,518 | ₩1,329,496 | ₩1,292,361 | ₩1,301,216 | -0.94% | 244.2만 |
|---|
| 2026.07.02 | ₩1,343,287 | ₩1,343,287 | ₩1,272,855 | ₩1,292,643 | -3.77% | 356.9만 |
|---|
| 2026.07.01 | ₩1,387,076 | ₩1,396,923 | ₩1,321,514 | ₩1,330,046 | -4.11% | 391.4만 |
|---|
| 2026.06.30 | ₩1,401,941 | ₩1,440,122 | ₩1,391,490 | ₩1,428,638 | +1.90% | 328.8만 |
|---|
| 2026.06.29 | ₩1,339,437 | ₩1,393,985 | ₩1,330,985 | ₩1,386,097 | +3.48% | 314.7만 |
|---|
| 2026.06.26 | ₩1,384,299 | ₩1,384,299 | ₩1,327,671 | ₩1,338,176 | -3.33% | 1394.9만 |
|---|
| 2026.06.25 | ₩1,374,626 | ₩1,418,133 | ₩1,361,694 | ₩1,418,053 | +3.16% | 464.2만 |
|---|
| 2026.06.24 | ₩1,316,899 | ₩1,348,103 | ₩1,301,390 | ₩1,334,124 | +1.31% | 352.6만 |
|---|
| 2026.06.23 | ₩1,321,782 | ₩1,334,325 | ₩1,304,878 | ₩1,320,427 | -0.10% | 428.7만 |
|---|
| 2026.06.22 | ₩1,340,604 | ₩1,372,815 | ₩1,340,228 | ₩1,371,460 | +2.30% | 403.4만 |
|---|
| 2026.06.18 | ₩1,313,397 | ₩1,334,178 | ₩1,309,815 | ₩1,322,547 | +0.70% | 617.5만 |
|---|
| 2026.06.17 | ₩1,283,856 | ₩1,308,889 | ₩1,278,516 | ₩1,282,434 | -0.11% | 274.4만 |
|---|
| 2026.06.16 | ₩1,264,832 | ₩1,289,692 | ₩1,259,962 | ₩1,268,401 | +0.28% | 283.4만 |
|---|
| 2026.06.15 | ₩1,254,368 | ₩1,269,259 | ₩1,245,648 | ₩1,252,932 | -0.11% | 245만 |
|---|
| 2026.06.12 | ₩1,214,443 | ₩1,232,876 | ₩1,206,340 | ₩1,221,593 | +0.59% | 209.7만 |
|---|
| 2026.06.11 | ₩1,170,386 | ₩1,208,285 | ₩1,167,206 | ₩1,204,233 | +2.89% | 346.3만 |
|---|
| 2026.06.10 | ₩1,209,747 | ₩1,215,462 | ₩1,146,680 | ₩1,148,599 | -5.05% | 361.1만 |
|---|
| 2026.06.09 | ₩1,244,293 | ₩1,258,634 | ₩1,176,543 | ₩1,227,134 | -1.38% | 300.7만 |
|---|
| 2026.06.08 | ₩1,230,220 | ₩1,244,092 | ₩1,211,089 | ₩1,228,395 | -0.15% | 255.1만 |
|---|
| 2026.06.05 | ₩1,247,566 | ₩1,253,067 | ₩1,209,425 | ₩1,213,155 | -2.76% | 278.1만 |
|---|
| 2026.06.04 | ₩1,226,182 | ₩1,270,239 | ₩1,211,438 | ₩1,261,720 | +2.90% | 307.7만 |
|---|
| 2026.06.03 | ₩1,226,772 | ₩1,256,662 | ₩1,224,035 | ₩1,242,535 | +1.28% | 251.1만 |
|---|
| 2026.06.02 | ₩1,176,114 | ₩1,223,458 | ₩1,171,352 | ₩1,220,574 | +3.78% | 282.3만 |
|---|
| 2026.06.01 | ₩1,153,965 | ₩1,172,224 | ₩1,144,856 | ₩1,160,941 | +0.60% | 267.5만 |
|---|
| 2026.05.29 | ₩1,189,557 | ₩1,195,084 | ₩1,162,055 | ₩1,175,041 | -1.22% | 519.5만 |
|---|
| 2026.05.28 | ₩1,205,481 | ₩1,214,121 | ₩1,181,212 | ₩1,190,871 | -1.21% | 275.1만 |
|---|
| 2026.05.27 | ₩1,214,362 | ₩1,223,069 | ₩1,193,769 | ₩1,220,735 | +0.52% | 246.3만 |
|---|
| 2026.05.26 | ₩1,187,222 | ₩1,220,238 | ₩1,177,925 | ₩1,218,883 | +2.67% | 225.6만 |
|---|
| 2026.05.22 | ₩1,177,898 | ₩1,199,149 | ₩1,155,172 | ₩1,180,434 | +0.22% | 198.8만 |
|---|
| 2026.05.21 | ₩1,160,324 | ₩1,170,748 | ₩1,151,872 | ₩1,161,733 | +0.12% | 186.1만 |
|---|
| 2026.05.20 | ₩1,168,803 | ₩1,177,576 | ₩1,149,806 | ₩1,170,600 | +0.15% | 241.6만 |
|---|
| 2026.05.19 | ₩1,155,883 | ₩1,166,978 | ₩1,134,364 | ₩1,153,951 | -0.17% | 324만 |
|---|
| 2026.05.18 | ₩1,198,451 | ₩1,198,451 | ₩1,141,448 | ₩1,159,049 | -3.29% | 272.1만 |
|---|
| 2026.05.15 | ₩1,205,736 | ₩1,207,051 | ₩1,180,850 | ₩1,191,730 | -1.16% | 290.8만 |
|---|
| 2026.05.14 | ₩1,220,829 | ₩1,234,714 | ₩1,210,767 | ₩1,234,540 | +1.12% | 209.6만 |
|---|
| 2026.05.13 | ₩1,224,183 | ₩1,238,256 | ₩1,203,898 | ₩1,210,499 | -1.12% | 195.7만 |
|---|
| 2026.05.12 | ₩1,223,512 | ₩1,227,657 | ₩1,200,048 | ₩1,223,700 | +0.02% | 234.9만 |
|---|
| 2026.05.11 | ₩1,212,256 | ₩1,246,319 | ₩1,200,786 | ₩1,243,354 | +2.57% | 281.2만 |
|---|
| 2026.05.08 | ₩1,222,170 | ₩1,227,228 | ₩1,199,162 | ₩1,203,992 | -1.49% | 203만 |
|---|
| 2026.05.07 | ₩1,247,606 | ₩1,249,471 | ₩1,189,812 | ₩1,201,631 | -3.69% | 295.7만 |
|---|
| 2026.05.06 | ₩1,225,524 | ₩1,248,385 | ₩1,214,590 | ₩1,243,541 | +1.47% | 301.1만 |
|---|
| 2026.05.05 | ₩1,191,448 | ₩1,219,353 | ₩1,191,448 | ₩1,213,571 | +1.86% | 258.1만 |
|---|
| 2026.05.04 | ₩1,190,348 | ₩1,197,807 | ₩1,166,616 | ₩1,173,579 | -1.41% | 267만 |
|---|
| 2026.05.01 | ₩1,203,174 | ₩1,214,121 | ₩1,180,018 | ₩1,193,555 | -0.80% | 237.7만 |
|---|
| 2026.04.30 | ₩1,149,229 | ₩1,203,361 | ₩1,141,408 | ₩1,194,145 | +3.91% | 520.3만 |
|---|
| 2026.04.29 | ₩1,104,018 | ₩1,104,394 | ₩1,085,464 | ₩1,086,739 | -1.57% | 256.6만 |
|---|
| 2026.04.28 | ₩1,092,507 | ₩1,106,795 | ₩1,079,964 | ₩1,097,230 | +0.43% | 187.6만 |
|---|
| 2026.04.27 | ₩1,113,181 | ₩1,121,579 | ₩1,095,687 | ₩1,111,880 | -0.12% | 198.7만 |
|---|
| 2026.04.24 | ₩1,125,926 | ₩1,126,248 | ₩1,109,009 | ₩1,114,563 | -1.01% | 225.4만 |
|---|
| 2026.04.23 | ₩1,096,210 | ₩1,133,989 | ₩1,093,997 | ₩1,120,533 | +2.22% | 260.2만 |
|---|
| 2026.04.22 | ₩1,090,026 | ₩1,097,203 | ₩1,080,608 | ₩1,085,156 | -0.45% | 162.8만 |
|---|
| 2026.04.21 | ₩1,079,803 | ₩1,100,356 | ₩1,070,291 | ₩1,073,860 | -0.55% | 229.4만 |
|---|
| 2026.04.20 | ₩1,061,048 | ₩1,072,760 | ₩1,055,588 | ₩1,071,110 | +0.95% | 145.4만 |
|---|
| 2026.04.17 | ₩1,047,109 | ₩1,075,631 | ₩1,041,058 | ₩1,066,079 | +1.81% | 281.9만 |
|---|
| 2026.04.16 | ₩1,030,326 | ₩1,036,779 | ₩1,012,148 | ₩1,036,577 | +0.61% | 200.5만 |
|---|
| 2026.04.15 | ₩1,055,950 | ₩1,059,800 | ₩1,015,099 | ₩1,033,237 | -2.15% | 276.5만 |
|---|
| 2026.04.14 | ₩1,067,890 | ₩1,070,573 | ₩1,049,161 | ₩1,065,542 | -0.22% | 186.6만 |
|---|
| 2026.04.13 | ₩1,057,721 | ₩1,071,297 | ₩1,053,575 | ₩1,062,161 | +0.42% | 182만 |
|---|
| 2026.04.10 | ₩1,060,739 | ₩1,070,372 | ₩1,054,796 | ₩1,060,726 | -0.00% | 187.2만 |
|---|
| 2026.04.09 | ₩1,037,034 | ₩1,067,246 | ₩1,037,020 | ₩1,055,910 | +1.82% | 280.2만 |
|---|
| 2026.04.08 | ₩1,025,791 | ₩1,038,912 | ₩1,010,336 | ₩1,035,129 | +0.91% | 301.4만 |
|---|
| 2026.04.07 | ₩965,380 | ₩973,618 | ₩951,079 | ₩971,887 | +0.67% | 154.9만 |
|---|
| 2026.04.06 | ₩961,557 | ₩969,378 | ₩944,828 | ₩967,594 | +0.63% | 124.7만 |
|---|
| 2026.04.02 | ₩946,572 | ₩986,604 | ₩946,411 | ₩962,201 | +1.65% | 176.4만 |
|---|
| 2026.04.01 | ₩968,614 | ₩992,775 | ₩965,582 | ₩979,775 | +1.15% | 243.6만 |
|---|
| 2026.03.31 | ₩912,268 | ₩951,026 | ₩901,535 | ₩950,449 | +4.19% | 300.2만 |
|---|
| 2026.03.30 | ₩942,064 | ₩943,110 | ₩891,567 | ₩895,404 | -4.95% | 261만 |
|---|
| 2026.03.27 | ₩931,680 | ₩950,315 | ₩928,809 | ₩932,928 | +0.13% | 206만 |
|---|
| 2026.03.26 | ₩952,609 | ₩963,207 | ₩934,310 | ₩943,379 | -0.97% | 242.9만 |
|---|
| 2026.03.25 | ₩975,657 | ₩978,474 | ₩961,906 | ₩964,642 | -1.13% | 159.2만 |
|---|
| 2026.03.24 | ₩930,781 | ₩967,473 | ₩929,748 | ₩961,409 | +3.29% | 209.8만 |
|---|
| 2026.03.23 | ₩937,757 | ₩955,198 | ₩931,801 | ₩941,380 | +0.39% | 298.1만 |
|---|
| 2026.03.20 | ₩921,162 | ₩931,130 | ₩899,442 | ₩913,448 | -0.84% | 513.1만 |
|---|
| 2026.03.19 | ₩907,559 | ₩930,365 | ₩897,510 | ₩923,872 | +1.80% | 224만 |
|---|
| 2026.03.18 | ₩940,856 | ₩954,983 | ₩929,306 | ₩930,540 | -1.10% | 179.6만 |
|---|
| 2026.03.17 | ₩948,973 | ₩951,173 | ₩932,270 | ₩941,782 | -0.76% | 182.5만 |
|---|
| 2026.03.16 | ₩946,303 | ₩952,515 | ₩931,854 | ₩938,804 | -0.79% | 214.6만 |
|---|
| 2026.03.13 | ₩944,921 | ₩948,396 | ₩921,900 | ₩931,036 | -1.47% | 204.2만 |
|---|
| 2026.03.12 | ₩929,708 | ₩944,157 | ₩911,946 | ₩940,025 | +1.11% | 323.2만 |
|---|
| 2026.03.11 | ₩957,210 | ₩966,494 | ₩943,969 | ₩949,282 | -0.83% | 194.8만 |
|---|
| 2026.03.10 | ₩956,244 | ₩980,406 | ₩952,890 | ₩961,476 | +0.55% | 308.9만 |
|---|
| 2026.03.09 | ₩892,439 | ₩950,677 | ₩889,260 | ₩945,565 | +5.95% | 358.4만 |
|---|
| 2026.03.06 | ₩915,581 | ₩934,175 | ₩905,654 | ₩913,475 | -0.23% | 356.4만 |
|---|
| 2026.03.05 | ₩965,930 | ₩976,757 | ₩930,486 | ₩947,256 | -1.93% | 371.3만 |
|---|
| 2026.03.04 | ₩988,858 | ₩1,000,825 | ₩980,473 | ₩981,989 | -0.69% | 282.4만 |
|---|
| 2026.03.03 | ₩977,025 | ₩981,586 | ₩947,953 | ₩968,855 | -0.84% | 333.3만 |
|---|
| 2026.03.02 | ₩984,028 | ₩1,013,865 | ₩972,719 | ₩1,009,290 | +2.57% | 247.3만 |
|---|
| 2026.02.27 | ₩999,765 | ₩1,008,176 | ₩980,741 | ₩996,558 | -0.32% | 344.2만 |
|---|
| 2026.02.26 | ₩1,033,827 | ₩1,033,827 | ₩977,200 | ₩1,010,108 | -2.29% | 335.1만 |
|---|
| 2026.02.25 | ₩1,036,363 | ₩1,043,205 | ₩1,015,220 | ₩1,028,461 | -0.76% | 260.7만 |
|---|
| 2026.02.24 | ₩1,012,885 | ₩1,038,295 | ₩1,008,445 | ₩1,030,634 | +1.75% | 261.5만 |
|---|
| 2026.02.23 | ₩1,018,185 | ₩1,030,299 | ₩1,009,907 | ₩1,014,857 | -0.33% | 229만 |
|---|
| 2026.02.20 | ₩1,012,885 | ₩1,035,652 | ₩1,009,008 | ₩1,019,244 | +0.63% | 209.5만 |
|---|
| 2026.02.19 | ₩1,008,861 | ₩1,022,276 | ₩998,329 | ₩1,020,304 | +1.13% | 290.8만 |
|---|
| 2026.02.18 | ₩1,026,449 | ₩1,036,631 | ₩1,006,687 | ₩1,008,820 | -1.72% | 256.4만 |
|---|
| 2026.02.17 | ₩1,026,301 | ₩1,038,939 | ₩1,006,178 | ₩1,025,979 | -0.03% | 345만 |
|---|
| 2026.02.13 | ₩1,026,301 | ₩1,051,791 | ₩1,002,716 | ₩1,038,644 | +1.20% | 323.3만 |
|---|
| 2026.02.12 | ₩1,041,984 | ₩1,059,585 | ₩1,014,240 | ₩1,017,299 | -2.37% | 489.3만 |
|---|
| 2026.02.11 | ₩1,017,822 | ₩1,040,441 | ₩1,014,361 | ₩1,039,717 | +2.15% | 392.6만 |
|---|
| 2026.02.10 | ₩996,451 | ₩1,008,861 | ₩989,636 | ₩995,941 | -0.05% | 400.9만 |
|---|
| 2026.02.09 | ₩971,967 | ₩997,457 | ₩968,090 | ₩995,606 | +2.43% | 249.7만 |
|---|
| 2026.02.06 | ₩929,131 | ₩975,858 | ₩926,381 | ₩974,248 | +4.86% | 336만 |
|---|
| 2026.02.05 | ₩914,334 | ₩920,988 | ₩892,238 | ₩910,000 | -0.47% | 279.3만 |
|---|
| 2026.02.04 | ₩948,490 | ₩970,170 | ₩905,560 | ₩928,125 | -2.15% | 714.7만 |
|---|
| 2026.02.03 | ₩931,533 | ₩952,555 | ₩927,562 | ₩942,976 | +1.23% | 352.5만 |
|---|
| 2026.02.02 | ₩885,195 | ₩927,535 | ₩881,988 | ₩926,904 | +4.71% | 445만 |
|---|
| 2026.01.30 | ₩879,600 | ₩909,356 | ₩872,436 | ₩881,894 | +0.26% | 330만 |
|---|
| 2026.01.29 | ₩878,956 | ₩912,254 | ₩862,267 | ₩892,466 | +1.54% | 444.2만 |
|---|
| 2026.01.28 | ₩855,881 | ₩868,371 | ₩843,821 | ₩863,005 | +0.83% | 272.1만 |
|---|
| 2026.01.27 | ₩858,605 | ₩864,145 | ₩849,522 | ₩857,142 | -0.17% | 182.8만 |
|---|
| 2026.01.26 | ₩842,506 | ₩857,263 | ₩830,781 | ₩853,131 | +1.26% | 253.3만 |
|---|
| 2026.01.23 | ₩864,132 | ₩867,325 | ₩836,563 | ₩840,655 | -2.72% | 226.8만 |
|---|
| 2026.01.22 | ₩870,826 | ₩879,775 | ₩859,812 | ₩869,887 | -0.11% | 156.6만 |
|---|
| 2026.01.21 | ₩850,113 | ₩868,264 | ₩841,594 | ₩865,822 | +1.85% | 249.1만 |
|---|
| 2026.01.20 | ₩861,288 | ₩864,105 | ₩838,642 | ₩843,848 | -2.02% | 265.9만 |
|---|
| 2026.01.16 | ₩874,663 | ₩879,641 | ₩859,960 | ₩867,848 | -0.78% | 255.5만 |
|---|
| 2026.01.15 | ₩865,232 | ₩875,187 | ₩864,025 | ₩868,237 | +0.35% | 205.3만 |
|---|
| 2026.01.14 | ₩850,690 | ₩858,243 | ₩835,892 | ₩856,928 | +0.73% | 210.6만 |
|---|
| 2026.01.13 | ₩849,482 | ₩864,763 | ₩849,214 | ₩853,950 | +0.53% | 195.9만 |
|---|
| 2026.01.12 | ₩824,596 | ₩846,504 | ₩822,329 | ₩844,881 | +2.46% | 185.7만 |
|---|
| 2026.01.09 | ₩818,317 | ₩830,633 | ₩815,943 | ₩828,580 | +1.25% | 182.2만 |
|---|
| 2026.01.08 | ₩800,273 | ₩817,794 | ₩797,121 | ₩815,849 | +1.95% | 207.5만 |
|---|
| 2026.01.07 | ₩835,798 | ₩838,481 | ₩799,281 | ₩800,273 | -4.25% | 331.2만 |
|---|
| 2026.01.06 | ₩826,407 | ₩840,856 | ₩816,882 | ₩835,919 | +1.15% | 270.7만 |
|---|
| 2026.01.05 | ₩815,514 | ₩834,121 | ₩813,287 | ₩826,541 | +1.35% | 344.5만 |
|---|
| 2026.01.02 | ₩774,877 | ₩804,419 | ₩771,819 | ₩802,809 | +3.60% | 276.2만 |
|---|
| 2025.12.31 | ₩774,488 | ₩776,689 | ₩767,445 | ₩768,545 | -0.77% | 116.4만 |
|---|
| 2025.12.30 | ₩778,124 | ₩779,425 | ₩772,087 | ₩774,609 | -0.45% | 121.7만 |
|---|
| 2025.12.29 | ₩778,231 | ₩783,437 | ₩770,920 | ₩776,246 | -0.26% | 258.6만 |
|---|
| 2025.12.26 | ₩782,417 | ₩783,249 | ₩776,300 | ₩782,135 | -0.04% | 95.4만 |
|---|
| 2025.12.24 | ₩781,679 | ₩787,676 | ₩779,452 | ₩783,155 | +0.19% | 94.7만 |
|---|
| 2025.12.23 | ₩778,781 | ₩789,796 | ₩778,781 | ₩781,357 | +0.33% | 173.1만 |
|---|
| 2025.12.22 | ₩784,134 | ₩785,878 | ₩772,328 | ₩781,344 | -0.36% | 238.8만 |
|---|
| 2025.12.19 | ₩768,304 | ₩780,431 | ₩765,138 | ₩773,039 | +0.62% | 535.6만 |
|---|
| 2025.12.18 | ₩762,683 | ₩770,947 | ₩753,842 | ₩759,101 | -0.47% | 219.3만 |
|---|
| 2025.12.17 | ₩788,293 | ₩792,868 | ₩747,872 | ₩753,815 | -4.37% | 375.3만 |
|---|
| 2025.12.16 | ₩792,465 | ₩803,144 | ₩786,536 | ₩790,091 | -0.30% | 231.9만 |
|---|
| 2025.12.15 | ₩808,336 | ₩810,510 | ₩788,696 | ₩791,204 | -2.12% | 396.9만 |
|---|
| 2025.12.12 | ₩839,823 | ₩841,835 | ₩799,281 | ₩802,111 | -4.49% | 458.1만 |
|---|
| 2025.12.11 | ₩818,961 | ₩840,909 | ₩810,657 | ₩839,300 | +2.48% | 278만 |
|---|
| 2025.12.10 | ₩805,116 | ₩828,057 | ₩803,185 | ₩825,535 | +2.54% | 279.8만 |
|---|
| 2025.12.09 | ₩795,618 | ₩804,929 | ₩794,518 | ₩797,376 | +0.22% | 175.5만 |
|---|
| 2025.12.08 | ₩811,194 | ₩811,449 | ₩794,116 | ₩800,247 | -1.35% | 182.3만 |
|---|
| 2025.12.05 | ₩810,308 | ₩814,333 | ₩801,910 | ₩809,195 | -0.14% | 217.7만 |
|---|
| 2025.12.04 | ₩791,768 | ₩808,591 | ₩787,502 | ₩803,802 | +1.52% | 231.4만 |
|---|
| 2025.12.03 | ₩779,989 | ₩795,873 | ₩754,244 | ₩793,525 | +1.74% | 254.6만 |
|---|
| 2025.12.02 | ₩766,479 | ₩785,570 | ₩763,434 | ₩781,424 | +1.95% | 275만 |
|---|
| 2025.12.01 | ₩765,245 | ₩772,194 | ₩760,670 | ₩762,092 | -0.41% | 176.5만 |
|---|
| 2025.11.28 | ₩769,779 | ₩774,569 | ₩767,915 | ₩772,422 | +0.34% | 102만 |
|---|
| 2025.11.26 | ₩760,147 | ₩771,242 | ₩759,355 | ₩769,699 | +1.26% | 199.5만 |
|---|
| 2025.11.25 | ₩757,437 | ₩760,858 | ₩734,577 | ₩760,147 | +0.36% | 310.5만 |
|---|
| 2025.11.24 | ₩740,721 | ₩758,980 | ₩738,762 | ₩750,743 | +1.35% | 465.4만 |
|---|
| 2025.11.21 | ₩732,256 | ₩744,558 | ₩720,530 | ₩738,440 | +0.84% | 292.2만 |
|---|
| 2025.11.20 | ₩759,262 | ₩763,179 | ₩725,789 | ₩732,672 | -3.50% | 319.5만 |
|---|
| 2025.11.19 | ₩737,864 | ₩752,500 | ₩734,697 | ₩742,036 | +0.57% | 188.1만 |
|---|
| 2025.11.18 | ₩728,942 | ₩739,970 | ₩721,832 | ₩733,678 | +0.65% | 191.9만 |
|---|
| 2025.11.17 | ₩741,338 | ₩753,412 | ₩734,603 | ₩740,614 | -0.10% | 194.1만 |
|---|
| 2025.11.14 | ₩736,468 | ₩749,012 | ₩725,789 | ₩743,270 | +0.92% | 276.5만 |
|---|
| 2025.11.13 | ₩768,411 | ₩773,844 | ₩730,659 | ₩742,626 | -3.36% | 345.9만 |
|---|
| 2025.11.12 | ₩765,366 | ₩779,814 | ₩765,366 | ₩768,746 | +0.44% | 264.5만 |
|---|
| 2025.11.11 | ₩762,978 | ₩765,299 | ₩751,628 | ₩761,918 | -0.14% | 151.7만 |
|---|
| 2025.11.10 | ₩764,695 | ₩770,303 | ₩753,305 | ₩765,835 | +0.15% | 183만 |
|---|
| 2025.11.07 | ₩756,042 | ₩758,765 | ₩738,306 | ₩755,438 | -0.08% | 232만 |
|---|
| 2025.11.06 | ₩768,988 | ₩783,463 | ₩756,954 | ₩764,400 | -0.60% | 224.6만 |
|---|
| 2025.11.05 | ₩740,466 | ₩770,075 | ₩738,346 | ₩763,555 | +3.12% | 270.1만 |
|---|
| 2025.11.04 | ₩757,987 | ₩759,999 | ₩731,424 | ₩734,617 | -3.08% | 344.1만 |
|---|
| 2025.11.03 | ₩772,650 | ₩773,039 | ₩758,510 | ₩765,486 | -0.93% | 243.9만 |
|---|
| 2025.10.31 | ₩783,517 | ₩787,569 | ₩766,506 | ₩774,435 | -1.16% | 297.5만 |
|---|
| 2025.10.30 | ₩775,280 | ₩796,584 | ₩772,436 | ₩782,337 | +0.91% | 257.5만 |
|---|
| 2025.10.29 | ₩748,838 | ₩799,857 | ₩748,596 | ₩785,476 | +4.89% | 694.9만 |
|---|
| 2025.10.28 | ₩705,612 | ₩711,421 | ₩699,857 | ₩703,613 | -0.28% | 277.5만 |
|---|
| 2025.10.27 | ₩707,074 | ₩710,321 | ₩699,535 | ₩707,101 | +0.00% | 249.4만 |
|---|
| 2025.10.24 | ₩701,453 | ₩707,316 | ₩698,985 | ₩701,279 | -0.02% | 239.2만 |
|---|
| 2025.10.23 | ₩695,376 | ₩701,494 | ₩688,239 | ₩698,287 | +0.42% | 261.9만 |
|---|
| 2025.10.22 | ₩705,304 | ₩705,397 | ₩684,482 | ₩689,446 | -2.25% | 414.9만 |
|---|
| 2025.10.21 | ₩704,418 | ₩715,567 | ₩700,353 | ₩703,855 | -0.08% | 225.9만 |
|---|
| 2025.10.20 | ₩710,442 | ₩716,667 | ₩706,927 | ₩712,615 | +0.31% | 217.1만 |
|---|
| 2025.10.17 | ₩720,933 | ₩727,413 | ₩706,967 | ₩707,115 | -1.92% | 281.5만 |
|---|
| 2025.10.16 | ₩721,845 | ₩731,142 | ₩717,337 | ₩725,736 | +0.54% | 346.3만 |
|---|
| 2025.10.15 | ₩716,667 | ₩722,368 | ₩707,289 | ₩716,465 | -0.03% | 344.7만 |
|---|
| 2025.10.14 | ₩671,563 | ₩713,125 | ₩669,457 | ₩707,638 | +5.37% | 546만 |
|---|
| 2025.10.13 | ₩673,669 | ₩679,344 | ₩664,681 | ₩677,171 | +0.52% | 261.8만 |
|---|
| 2025.10.10 | ₩674,971 | ₩686,213 | ₩659,113 | ₩659,113 | -2.35% | 388.9만 |
|---|