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 | ₩1,065,685 | ₩1,076,513 | ₩1,058,952 | ₩1,071,373 | +0.53% | 182.4만 |
| 2026.10.08 | ₩1,082,388 | ₩1,100,069 | ₩1,055,874 | ₩1,065,631 | -1.55% | 278.9만 |
| 2026.10.07 | ₩1,132,312 | ₩1,132,312 | ₩1,079,163 | ₩1,089,255 | -3.80% | 333.8만 |
| 2026.10.06 | ₩1,141,681 | ₩1,173,736 | ₩1,139,633 | ₩1,155,654 | +1.22% | 197.1만 |
| 2026.10.05 | ₩1,128,524 | ₩1,148,172 | ₩1,099,882 | ₩1,135,176 | +0.59% | 230만 |
| 2026.10.02 | ₩1,125,352 | ₩1,149,537 | ₩1,119,543 | ₩1,131,535 | +0.55% | 238.5만 |
| 2026.10.01 | ₩1,084,905 | ₩1,115,742 | ₩1,074,010 | ₩1,106,012 | +1.95% | 215.4만 |
| 2026.09.30 | ₩1,108,889 | ₩1,113,507 | ₩1,084,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,085,186 |
| -2.14% |
| 196만 |
| 2026.09.29 | ₩1,106,253 | ₩1,110,549 | ₩1,091,490 | ₩1,106,400 | +0.01% | 231.3만 |
|---|
| 2026.09.28 | ₩1,098,918 | ₩1,107,645 | ₩1,081,719 | ₩1,097,446 | -0.13% | 217.5만 |
|---|
| 2026.09.25 | ₩1,092,614 | ₩1,101,528 | ₩1,082,857 | ₩1,099,627 | +0.64% | 197.8만 |
|---|
| 2026.09.24 | ₩1,069,232 | ₩1,082,977 | ₩1,062,981 | ₩1,077,771 | +0.80% | 219.8만 |
|---|
| 2026.09.23 | ₩1,076,058 | ₩1,093,176 | ₩1,068,777 | ₩1,086,832 | +1.00% | 278.9만 |
|---|
| 2026.09.22 | ₩1,078,855 | ₩1,087,421 | ₩1,074,237 | ₩1,081,465 | +0.24% | 206.3만 |
|---|
| 2026.09.21 | ₩1,106,882 | ₩1,107,966 | ₩1,077,757 | ₩1,092,828 | -1.27% | 186.7만 |
|---|
| 2026.09.18 | ₩1,071,801 | ₩1,083,446 | ₩1,070,168 | ₩1,082,776 | +1.02% | 478.7만 |
|---|
| 2026.09.17 | ₩1,089,415 | ₩1,089,415 | ₩1,064,052 | ₩1,068,830 | -1.89% | 243만 |
|---|
| 2026.09.16 | ₩1,066,729 | ₩1,068,589 | ₩1,036,587 | ₩1,047,616 | -1.79% | 264.5만 |
|---|
| 2026.09.15 | ₩1,056,677 | ₩1,058,966 | ₩1,039,291 | ₩1,048,713 | -0.75% | 226.2만 |
|---|
| 2026.09.14 | ₩1,048,058 | ₩1,063,463 | ₩1,034,419 | ₩1,049,329 | +0.12% | 242.8만 |
|---|
| 2026.09.11 | ₩1,094,501 | ₩1,105,543 | ₩1,088,826 | ₩1,095,599 | +0.10% | 182.5만 |
|---|
| 2026.09.10 | ₩1,083,794 | ₩1,086,738 | ₩1,067,398 | ₩1,077,436 | -0.59% | 178.2만 |
|---|
| 2026.09.09 | ₩1,091,731 | ₩1,108,167 | ₩1,088,813 | ₩1,091,570 | -0.01% | 192.9만 |
|---|
| 2026.09.08 | ₩1,101,983 | ₩1,111,566 | ₩1,093,618 | ₩1,100,832 | -0.10% | 244.3만 |
|---|
| 2026.09.04 | ₩1,073,929 | ₩1,098,851 | ₩1,072,082 | ₩1,089,402 | +1.44% | 215만 |
|---|
| 2026.09.03 | ₩1,066,595 | ₩1,075,991 | ₩1,045,970 | ₩1,070,931 | +0.41% | 235.2만 |
|---|
| 2026.09.02 | ₩1,041,981 | ₩1,062,633 | ₩1,032,452 | ₩1,060,411 | +1.77% | 250.8만 |
|---|
| 2026.09.01 | ₩1,055,861 | ₩1,057,654 | ₩1,036,681 | ₩1,042,851 | -1.23% | 294.7만 |
|---|
| 2026.08.31 | ₩1,070,744 | ₩1,074,625 | ₩1,056,088 | ₩1,067,358 | -0.32% | 307.1만 |
|---|
| 2026.08.28 | ₩1,096,188 | ₩1,099,159 | ₩1,069,633 | ₩1,071,079 | -2.29% | 178.8만 |
|---|
| 2026.08.27 | ₩1,107,444 | ₩1,114,899 | ₩1,080,528 | ₩1,093,497 | -1.26% | 183.5만 |
|---|
| 2026.08.26 | ₩1,092,427 | ₩1,103,696 | ₩1,087,153 | ₩1,100,096 | +0.70% | 184.8만 |
|---|
| 2026.08.25 | ₩1,115,675 | ₩1,116,853 | ₩1,077,102 | ₩1,085,855 | -2.67% | 165.6만 |
|---|
| 2026.08.24 | ₩1,101,514 | ₩1,105,503 | ₩1,076,754 | ₩1,085,494 | -1.45% | 253.6만 |
|---|
| 2026.08.21 | ₩1,110,254 | ₩1,113,574 | ₩1,087,260 | ₩1,108,086 | -0.20% | 246.5만 |
|---|
| 2026.08.20 | ₩1,086,189 | ₩1,096,080 | ₩1,072,082 | ₩1,091,342 | +0.47% | 293.8만 |
|---|
| 2026.08.19 | ₩1,130,973 | ₩1,136,247 | ₩1,078,346 | ₩1,092,360 | -3.41% | 414.4만 |
|---|
| 2026.08.18 | ₩1,153,981 | ₩1,156,296 | ₩1,117,335 | ₩1,125,446 | -2.47% | 268.6만 |
|---|
| 2026.08.17 | ₩1,156,444 | ₩1,188,405 | ₩1,150,541 | ₩1,180,027 | +2.04% | 214.1만 |
|---|
| 2026.08.14 | ₩1,143,019 | ₩1,165,759 | ₩1,137,666 | ₩1,146,459 | +0.30% | 189.5만 |
|---|
| 2026.08.13 | ₩1,149,042 | ₩1,156,551 | ₩1,135,484 | ₩1,143,822 | -0.45% | 252.4만 |
|---|
| 2026.08.12 | ₩1,159,080 | ₩1,166,040 | ₩1,144,692 | ₩1,145,161 | -1.20% | 314.9만 |
|---|
| 2026.08.11 | ₩1,137,666 | ₩1,156,738 | ₩1,127,105 | ₩1,128,792 | -0.78% | 217.4만 |
|---|
| 2026.08.10 | ₩1,136,381 | ₩1,144,264 | ₩1,118,740 | ₩1,121,042 | -1.35% | 190.1만 |
|---|
| 2026.08.07 | ₩1,158,585 | ₩1,161,757 | ₩1,118,941 | ₩1,127,212 | -2.71% | 244.4만 |
|---|
| 2026.08.06 | ₩1,153,727 | ₩1,176,922 | ₩1,146,981 | ₩1,146,981 | -0.58% | 289.7만 |
|---|
| 2026.08.05 | ₩1,170,992 | ₩1,212,243 | ₩1,164,434 | ₩1,165,880 | -0.44% | 336.3만 |
|---|
| 2026.08.04 | ₩1,234,032 | ₩1,251,432 | ₩1,160,218 | ₩1,173,187 | -4.93% | 623만 |
|---|
| 2026.08.03 | ₩1,086,243 | ₩1,118,044 | ₩1,076,861 | ₩1,110,937 | +2.27% | 331.4만 |
|---|
| 2026.07.31 | ₩1,128,818 | ₩1,130,973 | ₩1,080,528 | ₩1,090,566 | -3.39% | 242.4만 |
|---|
| 2026.07.30 | ₩1,085,132 | ₩1,101,207 | ₩1,072,993 | ₩1,082,977 | -0.20% | 350.5만 |
|---|
| 2026.07.29 | ₩1,084,436 | ₩1,101,260 | ₩1,038,622 | ₩1,047,603 | -3.40% | 596.6만 |
|---|
| 2026.07.28 | ₩1,145,375 | ₩1,145,455 | ₩1,102,866 | ₩1,125,419 | -1.74% | 380.9만 |
|---|
| 2026.07.27 | ₩1,187,857 | ₩1,196,583 | ₩1,123,719 | ₩1,168,824 | -1.60% | 315만 |
|---|
| 2026.07.24 | ₩1,197,895 | ₩1,208,361 | ₩1,179,411 | ₩1,189,503 | -0.70% | 198.2만 |
|---|
| 2026.07.23 | ₩1,186,598 | ₩1,217,436 | ₩1,180,428 | ₩1,197,279 | +0.90% | 267.7만 |
|---|
| 2026.07.22 | ₩1,174,191 | ₩1,208,027 | ₩1,168,369 | ₩1,190,279 | +1.37% | 197.7만 |
|---|
| 2026.07.21 | ₩1,187,843 | ₩1,201,910 | ₩1,172,478 | ₩1,191,163 | +0.28% | 322만 |
|---|
| 2026.07.20 | ₩1,191,203 | ₩1,197,052 | ₩1,152,750 | ₩1,156,805 | -2.89% | 277만 |
|---|
| 2026.07.17 | ₩1,126,597 | ₩1,195,472 | ₩1,122,046 | ₩1,178,193 | +4.58% | 337.7만 |
|---|
| 2026.07.16 | ₩1,193,572 | ₩1,207,264 | ₩1,162,935 | ₩1,174,031 | -1.64% | 358.7만 |
|---|
| 2026.07.15 | ₩1,256,224 | ₩1,256,224 | ₩1,191,738 | ₩1,223,727 | -2.59% | 270.4만 |
|---|
| 2026.07.14 | ₩1,282,216 | ₩1,291,090 | ₩1,238,717 | ₩1,249,210 | -2.57% | 202.9만 |
|---|
| 2026.07.13 | ₩1,257,067 | ₩1,267,159 | ₩1,237,218 | ₩1,246,707 | -0.82% | 199.1만 |
|---|
| 2026.07.10 | ₩1,245,650 | ₩1,282,203 | ₩1,242,732 | ₩1,274,734 | +2.33% | 195.9만 |
|---|
| 2026.07.09 | ₩1,305,076 | ₩1,315,891 | ₩1,250,602 | ₩1,255,969 | -3.76% | 352.1만 |
|---|
| 2026.07.08 | ₩1,254,792 | ₩1,278,201 | ₩1,238,396 | ₩1,268,939 | +1.13% | 274.2만 |
|---|
| 2026.07.07 | ₩1,266,824 | ₩1,271,509 | ₩1,217,342 | ₩1,258,285 | -0.67% | 381만 |
|---|
| 2026.07.06 | ₩1,310,443 | ₩1,326,384 | ₩1,289,336 | ₩1,298,170 | -0.94% | 244.2만 |
|---|
| 2026.07.02 | ₩1,340,143 | ₩1,340,143 | ₩1,269,876 | ₩1,289,617 | -3.77% | 356.9만 |
|---|
| 2026.07.01 | ₩1,383,830 | ₩1,393,654 | ₩1,318,420 | ₩1,326,933 | -4.11% | 391.4만 |
|---|
| 2026.06.30 | ₩1,398,659 | ₩1,436,751 | ₩1,388,233 | ₩1,425,294 | +1.90% | 328.8만 |
|---|
| 2026.06.29 | ₩1,336,302 | ₩1,390,722 | ₩1,327,870 | ₩1,382,852 | +3.48% | 314.7만 |
|---|
| 2026.06.26 | ₩1,381,059 | ₩1,381,059 | ₩1,324,564 | ₩1,335,044 | -3.33% | 1394.9만 |
|---|
| 2026.06.25 | ₩1,371,409 | ₩1,414,814 | ₩1,358,506 | ₩1,414,734 | +3.16% | 464.2만 |
|---|
| 2026.06.24 | ₩1,313,816 | ₩1,344,948 | ₩1,298,344 | ₩1,331,002 | +1.31% | 352.6만 |
|---|
| 2026.06.23 | ₩1,318,688 | ₩1,331,202 | ₩1,301,824 | ₩1,317,336 | -0.10% | 428.7만 |
|---|
| 2026.06.22 | ₩1,337,466 | ₩1,369,602 | ₩1,337,092 | ₩1,368,250 | +2.30% | 403.4만 |
|---|
| 2026.06.18 | ₩1,310,323 | ₩1,331,055 | ₩1,306,749 | ₩1,319,451 | +0.70% | 617.5만 |
|---|
| 2026.06.17 | ₩1,280,851 | ₩1,305,826 | ₩1,275,524 | ₩1,279,432 | -0.11% | 274.4만 |
|---|
| 2026.06.16 | ₩1,261,872 | ₩1,286,673 | ₩1,257,013 | ₩1,265,432 | +0.28% | 283.4만 |
|---|
| 2026.06.15 | ₩1,251,432 | ₩1,266,289 | ₩1,242,732 | ₩1,250,000 | -0.11% | 245만 |
|---|
| 2026.06.12 | ₩1,211,600 | ₩1,229,990 | ₩1,203,516 | ₩1,218,734 | +0.59% | 209.7만 |
|---|
| 2026.06.11 | ₩1,167,646 | ₩1,205,457 | ₩1,164,474 | ₩1,201,415 | +2.89% | 346.3만 |
|---|
| 2026.06.10 | ₩1,206,916 | ₩1,212,618 | ₩1,143,996 | ₩1,145,910 | -5.05% | 361.1만 |
|---|
| 2026.06.09 | ₩1,241,380 | ₩1,255,688 | ₩1,173,790 | ₩1,224,262 | -1.38% | 300.7만 |
|---|
| 2026.06.08 | ₩1,227,340 | ₩1,241,180 | ₩1,208,254 | ₩1,225,520 | -0.15% | 255.1만 |
|---|
| 2026.06.05 | ₩1,244,646 | ₩1,250,134 | ₩1,206,595 | ₩1,210,316 | -2.76% | 278.1만 |
|---|
| 2026.06.04 | ₩1,223,312 | ₩1,267,266 | ₩1,208,602 | ₩1,258,767 | +2.90% | 307.7만 |
|---|
| 2026.06.03 | ₩1,223,901 | ₩1,253,721 | ₩1,221,170 | ₩1,239,627 | +1.28% | 251.1만 |
|---|
| 2026.06.02 | ₩1,173,361 | ₩1,220,595 | ₩1,168,610 | ₩1,217,717 | +3.78% | 282.3만 |
|---|
| 2026.06.01 | ₩1,151,264 | ₩1,169,480 | ₩1,142,176 | ₩1,158,224 | +0.60% | 267.5만 |
|---|
| 2026.05.29 | ₩1,186,772 | ₩1,192,287 | ₩1,159,335 | ₩1,172,291 | -1.22% | 519.5만 |
|---|
| 2026.05.28 | ₩1,202,660 | ₩1,211,279 | ₩1,178,447 | ₩1,188,084 | -1.21% | 275.1만 |
|---|
| 2026.05.27 | ₩1,211,520 | ₩1,220,206 | ₩1,190,975 | ₩1,217,878 | +0.52% | 246.3만 |
|---|
| 2026.05.26 | ₩1,184,444 | ₩1,217,382 | ₩1,175,168 | ₩1,216,031 | +2.67% | 225.6만 |
|---|
| 2026.05.22 | ₩1,175,142 | ₩1,196,342 | ₩1,152,469 | ₩1,177,671 | +0.22% | 198.8만 |
|---|
| 2026.05.21 | ₩1,157,608 | ₩1,168,008 | ₩1,149,176 | ₩1,159,013 | +0.12% | 186.1만 |
|---|
| 2026.05.20 | ₩1,166,067 | ₩1,174,820 | ₩1,147,115 | ₩1,167,860 | +0.15% | 241.6만 |
|---|
| 2026.05.19 | ₩1,153,178 | ₩1,164,247 | ₩1,131,709 | ₩1,151,251 | -0.17% | 324만 |
|---|
| 2026.05.18 | ₩1,195,646 | ₩1,195,646 | ₩1,138,776 | ₩1,156,337 | -3.29% | 272.1만 |
|---|
| 2026.05.15 | ₩1,202,914 | ₩1,204,226 | ₩1,178,086 | ₩1,188,941 | -1.16% | 290.8만 |
|---|
| 2026.05.14 | ₩1,217,971 | ₩1,231,824 | ₩1,207,933 | ₩1,231,650 | +1.12% | 209.6만 |
|---|
| 2026.05.13 | ₩1,221,317 | ₩1,235,357 | ₩1,201,080 | ₩1,207,665 | -1.12% | 195.7만 |
|---|
| 2026.05.12 | ₩1,220,648 | ₩1,224,784 | ₩1,197,239 | ₩1,220,836 | +0.02% | 234.9만 |
|---|
| 2026.05.11 | ₩1,209,419 | ₩1,243,401 | ₩1,197,975 | ₩1,240,444 | +2.57% | 281.2만 |
|---|
| 2026.05.08 | ₩1,219,310 | ₩1,224,356 | ₩1,196,356 | ₩1,201,174 | -1.49% | 203만 |
|---|
| 2026.05.07 | ₩1,244,686 | ₩1,246,547 | ₩1,187,027 | ₩1,198,818 | -3.69% | 295.7만 |
|---|
| 2026.05.06 | ₩1,222,656 | ₩1,245,463 | ₩1,211,748 | ₩1,240,631 | +1.47% | 301.1만 |
|---|
| 2026.05.05 | ₩1,188,660 | ₩1,216,499 | ₩1,188,660 | ₩1,210,730 | +1.86% | 258.1만 |
|---|
| 2026.05.04 | ₩1,187,562 | ₩1,195,004 | ₩1,163,885 | ₩1,170,832 | -1.41% | 267만 |
|---|
| 2026.05.01 | ₩1,200,358 | ₩1,211,279 | ₩1,177,256 | ₩1,190,761 | -0.80% | 237.7만 |
|---|
| 2026.04.30 | ₩1,146,539 | ₩1,200,545 | ₩1,138,736 | ₩1,191,350 | +3.91% | 520.3만 |
|---|
| 2026.04.29 | ₩1,101,434 | ₩1,101,809 | ₩1,082,924 | ₩1,084,195 | -1.57% | 256.6만 |
|---|
| 2026.04.28 | ₩1,089,950 | ₩1,104,205 | ₩1,077,436 | ₩1,094,662 | +0.43% | 187.6만 |
|---|
| 2026.04.27 | ₩1,110,576 | ₩1,118,954 | ₩1,093,123 | ₩1,109,277 | -0.12% | 198.7만 |
|---|
| 2026.04.24 | ₩1,123,291 | ₩1,123,612 | ₩1,106,413 | ₩1,111,954 | -1.01% | 225.4만 |
|---|
| 2026.04.23 | ₩1,093,645 | ₩1,131,335 | ₩1,091,436 | ₩1,117,910 | +2.22% | 260.2만 |
|---|
| 2026.04.22 | ₩1,087,474 | ₩1,094,635 | ₩1,078,079 | ₩1,082,616 | -0.45% | 162.8만 |
|---|
| 2026.04.21 | ₩1,077,276 | ₩1,097,780 | ₩1,067,786 | ₩1,071,346 | -0.55% | 229.4만 |
|---|
| 2026.04.20 | ₩1,058,564 | ₩1,070,249 | ₩1,053,117 | ₩1,068,603 | +0.95% | 145.4만 |
|---|
| 2026.04.17 | ₩1,044,658 | ₩1,073,113 | ₩1,038,622 | ₩1,063,583 | +1.81% | 281.9만 |
|---|
| 2026.04.16 | ₩1,027,914 | ₩1,034,352 | ₩1,009,779 | ₩1,034,151 | +0.61% | 200.5만 |
|---|
| 2026.04.15 | ₩1,053,478 | ₩1,057,320 | ₩1,012,723 | ₩1,030,819 | -2.15% | 276.5만 |
|---|
| 2026.04.14 | ₩1,065,390 | ₩1,068,067 | ₩1,046,706 | ₩1,063,048 | -0.22% | 186.6만 |
|---|
| 2026.04.13 | ₩1,055,245 | ₩1,068,790 | ₩1,051,109 | ₩1,059,675 | +0.42% | 182만 |
|---|
| 2026.04.10 | ₩1,058,256 | ₩1,067,866 | ₩1,052,327 | ₩1,058,243 | -0.00% | 187.2만 |
|---|
| 2026.04.09 | ₩1,034,606 | ₩1,064,748 | ₩1,034,593 | ₩1,053,438 | +1.82% | 280.2만 |
|---|
| 2026.04.08 | ₩1,023,390 | ₩1,036,480 | ₩1,007,972 | ₩1,032,706 | +0.91% | 301.4만 |
|---|
| 2026.04.07 | ₩963,121 | ₩971,339 | ₩948,853 | ₩969,612 | +0.67% | 154.9만 |
|---|
| 2026.04.06 | ₩959,306 | ₩967,109 | ₩942,616 | ₩965,329 | +0.63% | 124.7만 |
|---|
| 2026.04.02 | ₩944,356 | ₩984,295 | ₩944,195 | ₩959,949 | +1.65% | 176.4만 |
|---|
| 2026.04.01 | ₩966,346 | ₩990,452 | ₩963,322 | ₩977,482 | +1.15% | 243.6만 |
|---|
| 2026.03.31 | ₩910,132 | ₩948,800 | ₩899,425 | ₩948,224 | +4.19% | 300.2만 |
|---|
| 2026.03.30 | ₩939,859 | ₩940,903 | ₩889,480 | ₩893,308 | -4.95% | 261만 |
|---|
| 2026.03.27 | ₩929,499 | ₩948,090 | ₩926,635 | ₩930,744 | +0.13% | 206만 |
|---|
| 2026.03.26 | ₩950,379 | ₩960,953 | ₩932,123 | ₩941,171 | -0.97% | 242.9만 |
|---|
| 2026.03.25 | ₩973,373 | ₩976,184 | ₩959,654 | ₩962,385 | -1.13% | 159.2만 |
|---|
| 2026.03.24 | ₩928,603 | ₩965,209 | ₩927,572 | ₩959,159 | +3.29% | 209.8만 |
|---|
| 2026.03.23 | ₩935,563 | ₩952,962 | ₩929,620 | ₩939,176 | +0.39% | 298.1만 |
|---|
| 2026.03.20 | ₩919,006 | ₩928,951 | ₩897,337 | ₩911,310 | -0.84% | 513.1만 |
|---|
| 2026.03.19 | ₩905,434 | ₩928,188 | ₩895,410 | ₩921,710 | +1.80% | 224만 |
|---|
| 2026.03.18 | ₩938,654 | ₩952,748 | ₩927,130 | ₩928,362 | -1.10% | 179.6만 |
|---|
| 2026.03.17 | ₩946,752 | ₩948,947 | ₩930,088 | ₩939,578 | -0.76% | 182.5만 |
|---|
| 2026.03.16 | ₩944,088 | ₩950,285 | ₩929,673 | ₩936,607 | -0.79% | 214.6만 |
|---|
| 2026.03.13 | ₩942,710 | ₩946,176 | ₩919,742 | ₩928,857 | -1.47% | 204.2만 |
|---|
| 2026.03.12 | ₩927,532 | ₩941,947 | ₩909,811 | ₩937,825 | +1.11% | 323.2만 |
|---|
| 2026.03.11 | ₩954,970 | ₩964,232 | ₩941,760 | ₩947,060 | -0.83% | 194.8만 |
|---|
| 2026.03.10 | ₩954,006 | ₩978,111 | ₩950,660 | ₩959,226 | +0.55% | 308.9만 |
|---|
| 2026.03.09 | ₩890,350 | ₩948,452 | ₩887,178 | ₩943,352 | +5.95% | 358.4만 |
|---|
| 2026.03.06 | ₩913,438 | ₩931,989 | ₩903,534 | ₩911,337 | -0.23% | 356.4만 |
|---|
| 2026.03.05 | ₩963,670 | ₩974,471 | ₩928,308 | ₩945,039 | -1.93% | 371.3만 |
|---|
| 2026.03.04 | ₩986,543 | ₩998,482 | ₩978,178 | ₩979,691 | -0.69% | 282.4만 |
|---|
| 2026.03.03 | ₩974,738 | ₩979,289 | ₩945,735 | ₩966,587 | -0.84% | 333.3만 |
|---|
| 2026.03.02 | ₩981,725 | ₩1,011,492 | ₩970,442 | ₩1,006,928 | +2.57% | 247.3만 |
|---|
| 2026.02.27 | ₩997,425 | ₩1,005,817 | ₩978,446 | ₩994,226 | -0.32% | 344.2만 |
|---|
| 2026.02.26 | ₩1,031,408 | ₩1,031,408 | ₩974,912 | ₩1,007,744 | -2.29% | 335.1만 |
|---|
| 2026.02.25 | ₩1,033,937 | ₩1,040,763 | ₩1,012,844 | ₩1,026,054 | -0.76% | 260.7만 |
|---|
| 2026.02.24 | ₩1,010,515 | ₩1,035,865 | ₩1,006,084 | ₩1,028,222 | +1.75% | 261.5만 |
|---|
| 2026.02.23 | ₩1,015,801 | ₩1,027,887 | ₩1,007,543 | ₩1,012,482 | -0.33% | 229만 |
|---|
| 2026.02.20 | ₩1,010,515 | ₩1,033,228 | ₩1,006,647 | ₩1,016,859 | +0.63% | 209.5만 |
|---|
| 2026.02.19 | ₩1,006,499 | ₩1,019,884 | ₩995,993 | ₩1,017,916 | +1.13% | 290.8만 |
|---|
| 2026.02.18 | ₩1,024,046 | ₩1,034,205 | ₩1,004,331 | ₩1,006,459 | -1.72% | 256.4만 |
|---|
| 2026.02.17 | ₩1,023,899 | ₩1,036,507 | ₩1,003,823 | ₩1,023,578 | -0.03% | 345만 |
|---|
| 2026.02.13 | ₩1,023,899 | ₩1,049,329 | ₩1,000,369 | ₩1,036,213 | +1.20% | 323.3만 |
|---|
| 2026.02.12 | ₩1,039,545 | ₩1,057,105 | ₩1,011,866 | ₩1,014,918 | -2.37% | 489.3만 |
|---|
| 2026.02.11 | ₩1,015,440 | ₩1,038,006 | ₩1,011,987 | ₩1,037,283 | +2.15% | 392.6만 |
|---|
| 2026.02.10 | ₩994,119 | ₩1,006,499 | ₩987,320 | ₩993,610 | -0.05% | 400.9만 |
|---|
| 2026.02.09 | ₩969,693 | ₩995,123 | ₩965,824 | ₩993,276 | +2.43% | 249.7만 |
|---|
| 2026.02.06 | ₩926,956 | ₩973,574 | ₩924,213 | ₩971,968 | +4.86% | 336만 |
|---|
| 2026.02.05 | ₩912,194 | ₩918,832 | ₩890,150 | ₩907,870 | -0.47% | 279.3만 |
|---|
| 2026.02.04 | ₩946,270 | ₩967,899 | ₩903,440 | ₩925,953 | -2.15% | 714.7만 |
|---|
| 2026.02.03 | ₩929,352 | ₩950,325 | ₩925,391 | ₩940,769 | +1.23% | 352.5만 |
|---|
| 2026.02.02 | ₩883,123 | ₩925,364 | ₩879,924 | ₩924,735 | +4.71% | 445만 |
|---|
| 2026.01.30 | ₩877,542 | ₩907,228 | ₩870,394 | ₩879,830 | +0.26% | 330만 |
|---|
| 2026.01.29 | ₩876,899 | ₩910,119 | ₩860,249 | ₩890,377 | +1.54% | 444.2만 |
|---|
| 2026.01.28 | ₩853,878 | ₩866,339 | ₩841,846 | ₩860,985 | +0.83% | 272.1만 |
|---|
| 2026.01.27 | ₩856,595 | ₩862,123 | ₩847,534 | ₩855,136 | -0.17% | 182.8만 |
|---|
| 2026.01.26 | ₩840,534 | ₩855,257 | ₩828,836 | ₩851,134 | +1.26% | 253.3만 |
|---|
| 2026.01.23 | ₩862,110 | ₩865,295 | ₩834,605 | ₩838,687 | -2.72% | 226.8만 |
|---|
| 2026.01.22 | ₩868,788 | ₩877,716 | ₩857,800 | ₩867,851 | -0.11% | 156.6만 |
|---|
| 2026.01.21 | ₩848,123 | ₩866,232 | ₩839,624 | ₩863,796 | +1.85% | 249.1만 |
|---|
| 2026.01.20 | ₩859,272 | ₩862,083 | ₩836,679 | ₩841,872 | -2.02% | 265.9만 |
|---|
| 2026.01.16 | ₩872,616 | ₩877,582 | ₩857,947 | ₩865,817 | -0.78% | 255.5만 |
|---|
| 2026.01.15 | ₩863,207 | ₩873,138 | ₩862,002 | ₩866,205 | +0.35% | 205.3만 |
|---|
| 2026.01.14 | ₩848,698 | ₩856,234 | ₩833,936 | ₩854,922 | +0.73% | 210.6만 |
|---|
| 2026.01.13 | ₩847,494 | ₩862,739 | ₩847,226 | ₩851,951 | +0.53% | 195.9만 |
|---|
| 2026.01.12 | ₩822,666 | ₩844,523 | ₩820,404 | ₩842,903 | +2.46% | 185.7만 |
|---|
| 2026.01.09 | ₩816,402 | ₩828,689 | ₩814,033 | ₩826,641 | +1.25% | 182.2만 |
|---|
| 2026.01.08 | ₩798,400 | ₩815,880 | ₩795,255 | ₩813,939 | +1.95% | 207.5만 |
|---|
| 2026.01.07 | ₩833,842 | ₩836,519 | ₩797,410 | ₩798,400 | -4.25% | 331.2만 |
|---|
| 2026.01.06 | ₩824,473 | ₩838,888 | ₩814,970 | ₩833,962 | +1.15% | 270.7만 |
|---|
| 2026.01.05 | ₩813,605 | ₩832,169 | ₩811,383 | ₩824,607 | +1.35% | 344.5만 |
|---|
| 2026.01.02 | ₩773,064 | ₩802,536 | ₩770,012 | ₩800,930 | +3.60% | 276.2만 |
|---|
| 2025.12.31 | ₩772,676 | ₩774,871 | ₩765,649 | ₩766,746 | -0.77% | 116.4만 |
|---|
| 2025.12.30 | ₩776,303 | ₩777,601 | ₩770,280 | ₩772,796 | -0.45% | 121.7만 |
|---|
| 2025.12.29 | ₩776,410 | ₩781,603 | ₩769,115 | ₩774,429 | -0.26% | 258.6만 |
|---|
| 2025.12.26 | ₩780,586 | ₩781,416 | ₩774,483 | ₩780,305 | -0.04% | 95.4만 |
|---|
| 2025.12.24 | ₩779,850 | ₩785,832 | ₩777,628 | ₩781,322 | +0.19% | 94.7만 |
|---|
| 2025.12.23 | ₩776,959 | ₩787,947 | ₩776,959 | ₩779,528 | +0.33% | 173.1만 |
|---|
| 2025.12.22 | ₩782,299 | ₩784,039 | ₩770,521 | ₩779,515 | -0.36% | 238.8만 |
|---|
| 2025.12.19 | ₩766,505 | ₩778,605 | ₩763,347 | ₩771,230 | +0.62% | 535.6만 |
|---|
| 2025.12.18 | ₩760,897 | ₩769,142 | ₩752,077 | ₩757,324 | -0.47% | 219.3만 |
|---|
| 2025.12.17 | ₩786,448 | ₩791,012 | ₩746,121 | ₩752,050 | -4.37% | 375.3만 |
|---|
| 2025.12.16 | ₩790,611 | ₩801,264 | ₩784,695 | ₩788,242 | -0.30% | 231.9만 |
|---|
| 2025.12.15 | ₩806,444 | ₩808,613 | ₩786,850 | ₩789,352 | -2.12% | 396.9만 |
|---|
| 2025.12.12 | ₩837,857 | ₩839,865 | ₩797,410 | ₩800,234 | -4.49% | 458.1만 |
|---|
| 2025.12.11 | ₩817,045 | ₩838,941 | ₩808,760 | ₩837,335 | +2.48% | 278만 |
|---|
| 2025.12.10 | ₩803,232 | ₩826,119 | ₩801,305 | ₩823,603 | +2.54% | 279.8만 |
|---|
| 2025.12.09 | ₩793,756 | ₩803,045 | ₩792,658 | ₩795,509 | +0.22% | 175.5만 |
|---|
| 2025.12.08 | ₩809,295 | ₩809,549 | ₩792,257 | ₩798,373 | -1.35% | 182.3만 |
|---|
| 2025.12.05 | ₩808,412 | ₩812,427 | ₩800,033 | ₩807,301 | -0.14% | 217.7만 |
|---|
| 2025.12.04 | ₩789,915 | ₩806,698 | ₩785,658 | ₩801,920 | +1.52% | 231.4만 |
|---|
| 2025.12.03 | ₩778,163 | ₩794,010 | ₩752,479 | ₩791,668 | +1.74% | 254.6만 |
|---|
| 2025.12.02 | ₩764,685 | ₩783,731 | ₩761,647 | ₩779,595 | +1.95% | 275만 |
|---|
| 2025.12.01 | ₩763,454 | ₩770,387 | ₩758,890 | ₩760,309 | -0.41% | 176.5만 |
|---|
| 2025.11.28 | ₩767,978 | ₩772,756 | ₩766,117 | ₩770,614 | +0.34% | 102만 |
|---|
| 2025.11.26 | ₩758,368 | ₩769,437 | ₩757,578 | ₩767,897 | +1.26% | 199.5만 |
|---|
| 2025.11.25 | ₩755,664 | ₩759,077 | ₩732,857 | ₩758,368 | +0.36% | 310.5만 |
|---|
| 2025.11.24 | ₩738,987 | ₩757,203 | ₩737,033 | ₩748,985 | +1.35% | 465.4만 |
|---|
| 2025.11.21 | ₩730,542 | ₩742,815 | ₩718,844 | ₩736,712 | +0.84% | 292.2만 |
|---|
| 2025.11.20 | ₩757,484 | ₩761,393 | ₩724,091 | ₩730,957 | -3.50% | 319.5만 |
|---|
| 2025.11.19 | ₩736,137 | ₩750,739 | ₩732,978 | ₩740,299 | +0.57% | 188.1만 |
|---|
| 2025.11.18 | ₩727,236 | ₩738,238 | ₩720,142 | ₩731,961 | +0.65% | 191.9만 |
|---|
| 2025.11.17 | ₩739,603 | ₩751,649 | ₩732,884 | ₩738,880 | -0.10% | 194.1만 |
|---|
| 2025.11.14 | ₩734,745 | ₩747,259 | ₩724,091 | ₩741,530 | +0.92% | 276.5만 |
|---|
| 2025.11.13 | ₩766,613 | ₩772,033 | ₩728,949 | ₩740,888 | -3.36% | 345.9만 |
|---|
| 2025.11.12 | ₩763,574 | ₩777,989 | ₩763,574 | ₩766,947 | +0.44% | 264.5만 |
|---|
| 2025.11.11 | ₩761,192 | ₩763,507 | ₩749,869 | ₩760,135 | -0.14% | 151.7만 |
|---|
| 2025.11.10 | ₩762,905 | ₩768,500 | ₩751,542 | ₩764,043 | +0.15% | 183만 |
|---|
| 2025.11.07 | ₩754,272 | ₩756,989 | ₩736,578 | ₩753,670 | -0.08% | 232만 |
|---|
| 2025.11.06 | ₩767,188 | ₩781,630 | ₩755,182 | ₩762,611 | -0.60% | 224.6만 |
|---|
| 2025.11.05 | ₩738,733 | ₩768,272 | ₩736,618 | ₩761,767 | +3.12% | 270.1만 |
|---|
| 2025.11.04 | ₩756,213 | ₩758,221 | ₩729,712 | ₩732,898 | -3.08% | 344.1만 |
|---|
| 2025.11.03 | ₩770,842 | ₩771,230 | ₩756,735 | ₩763,695 | -0.93% | 243.9만 |
|---|
| 2025.10.31 | ₩781,683 | ₩785,725 | ₩764,712 | ₩772,622 | -1.16% | 297.5만 |
|---|
| 2025.10.30 | ₩773,465 | ₩794,720 | ₩770,628 | ₩780,505 | +0.91% | 257.5만 |
|---|
| 2025.10.29 | ₩747,085 | ₩797,985 | ₩746,844 | ₩783,637 | +4.89% | 694.9만 |
|---|
| 2025.10.28 | ₩703,961 | ₩709,756 | ₩698,219 | ₩701,966 | -0.28% | 277.5만 |
|---|
| 2025.10.27 | ₩705,420 | ₩708,658 | ₩697,898 | ₩705,446 | +0.00% | 249.4만 |
|---|
| 2025.10.24 | ₩699,811 | ₩705,660 | ₩697,349 | ₩699,637 | -0.02% | 239.2만 |
|---|
| 2025.10.23 | ₩693,748 | ₩699,852 | ₩686,628 | ₩696,653 | +0.42% | 261.9만 |
|---|
| 2025.10.22 | ₩703,653 | ₩703,746 | ₩682,880 | ₩687,833 | -2.25% | 414.9만 |
|---|
| 2025.10.21 | ₩702,769 | ₩713,892 | ₩698,714 | ₩702,207 | -0.08% | 225.9만 |
|---|
| 2025.10.20 | ₩708,779 | ₩714,989 | ₩705,272 | ₩710,947 | +0.31% | 217.1만 |
|---|
| 2025.10.17 | ₩719,246 | ₩725,710 | ₩705,312 | ₩705,460 | -1.92% | 281.5만 |
|---|
| 2025.10.16 | ₩720,156 | ₩729,431 | ₩715,659 | ₩724,037 | +0.54% | 346.3만 |
|---|
| 2025.10.15 | ₩714,989 | ₩720,678 | ₩705,634 | ₩714,789 | -0.03% | 344.7만 |
|---|
| 2025.10.14 | ₩669,991 | ₩711,456 | ₩667,890 | ₩705,982 | +5.37% | 546만 |
|---|
| 2025.10.13 | ₩672,093 | ₩677,754 | ₩663,125 | ₩675,586 | +0.52% | 261.8만 |
|---|
| 2025.10.10 | ₩673,391 | ₩684,607 | ₩657,571 | ₩657,571 | -2.35% | 388.9만 |
|---|