티커911

캐터필러 과거 주가

Caterpillar, Inc. Common Stock · CAT · NYSE

주요 사업 분야는 건설·농업용 장비 및 트럭입니다.

시장 데이터를 불러오는 중

캐터필러 과거 주가·일별 시세 (CAT) · 티커911

전체 종목

캐터필러 과거 주가

Caterpillar, Inc. Common Stock · CAT · NYSE

주요 사업 분야는 건설·농업용 장비 및 트럭입니다.

일간2026.04.09

+1.82%

시가: ₩1,033,717
고가: ₩1,063,833
저가: ₩1,033,704
종가: ₩1,052,533
거래량: 280.2만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

271개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩1,064,769	₩1,075,588	₩1,058,043	₩1,070,452	+0.53%	182.4만
2026.10.08	₩1,081,458	₩1,099,124	₩1,054,967	₩1,064,716	-1.55%	278.9만
2026.10.07	₩1,131,339	₩1,131,339	₩1,078,235	₩1,088,319	-3.80%	333.8만
2026.10.06	₩1,140,700	₩1,172,728	₩1,138,654	₩1,154,661	+1.22%	197.1만
2026.10.05	₩1,127,554	₩1,147,186	₩1,098,937	₩1,134,201	+0.59%	230만
2026.10.02	₩1,124,385	₩1,148,550	₩1,118,581	₩1,130,563	+0.55%	238.5만
2026.10.01	₩1,083,972	₩1,114,783	₩1,073,087	₩1,105,061	+1.95%	215.4만
2026.09.30	₩1,107,936	₩1,112,550	₩1,083,290	₩1,084,253	-2.14%	196만
2026.09.29	₩1,105,302	₩1,109,595	₩1,090,552	₩1,105,449	+0.01%	231.3만
2026.09.28	₩1,097,974	₩1,106,693	₩1,080,790	₩1,096,503	-0.13%	217.5만
2026.09.25	₩1,091,675	₩1,100,581	₩1,081,926	₩1,098,683	+0.64%	197.8만
2026.09.24	₩1,068,313	₩1,082,047	₩1,062,068	₩1,076,845	+0.80%	116.8만
2026.09.23	₩1,075,133	₩1,092,237	₩1,067,858	₩1,085,898	+1.00%	278.9만
2026.09.22	₩1,077,928	₩1,086,486	₩1,073,314	₩1,080,536	+0.24%	90.6만
2026.09.21	₩1,105,931	₩1,107,014	₩1,076,831	₩1,091,889	-1.27%	186.7만
2026.09.18	₩1,070,880	₩1,082,515	₩1,069,249	₩1,081,846	+1.02%	478.7만
2026.09.17	₩1,088,479	₩1,088,479	₩1,063,138	₩1,067,912	-1.89%	243만
2026.09.15	₩1,055,769	₩1,058,056	₩1,038,398	₩1,047,812	-0.75%	218.6만
2026.09.14	₩1,047,157	₩1,062,549	₩1,033,530	₩1,048,428	+0.12%	242.8만
2026.09.11	₩1,093,561	₩1,104,593	₩1,087,891	₩1,094,657	+0.10%	182.5만
2026.08.28	₩1,095,246	₩1,098,214	₩1,068,714	₩1,070,158	-2.29%	178.8만
2026.08.27	₩1,106,492	₩1,113,941	₩1,079,600	₩1,092,558	-1.26%	183.5만
2026.08.26	₩1,091,488	₩1,102,748	₩1,086,219	₩1,099,151	+0.70%	184.8만
2026.08.25	₩1,114,716	₩1,115,893	₩1,076,176	₩1,084,922	-2.67%	165.6만
2026.08.24	₩1,100,568	₩1,104,553	₩1,075,828	₩1,084,561	-1.45%	253.6만
2026.08.21	₩1,109,301	₩1,112,617	₩1,086,326	₩1,107,134	-0.20%	246.5만
2026.08.20	₩1,085,256	₩1,095,139	₩1,071,161	₩1,090,405	+0.47%	293.8만
2026.08.19	₩1,130,002	₩1,135,270	₩1,077,420	₩1,091,421	-3.41%	414.4만
2026.08.18	₩1,152,989	₩1,155,303	₩1,116,375	₩1,124,479	-2.47%	268.6만
2026.08.17	₩1,155,450	₩1,187,384	₩1,149,553	₩1,179,013	+2.04%	214.1만
2026.08.14	₩1,142,037	₩1,164,757	₩1,136,688	₩1,145,474	+0.30%	189.5만
2026.08.13	₩1,148,055	₩1,155,557	₩1,134,508	₩1,142,839	-0.45%	252.4만
2026.08.12	₩1,158,084	₩1,165,038	₩1,143,709	₩1,144,177	-1.20%	314.9만
2026.08.11	₩1,136,688	₩1,155,744	₩1,126,137	₩1,127,822	-0.78%	217.4만
2026.08.10	₩1,135,404	₩1,143,281	₩1,117,779	₩1,120,079	-1.35%	190.1만
2026.08.07	₩1,157,590	₩1,160,759	₩1,117,979	₩1,126,244	-2.71%	244.4만
2026.08.06	₩1,152,735	₩1,175,910	₩1,145,995	₩1,145,995	-0.58%	289.7만
2026.08.05	₩1,169,986	₩1,211,201	₩1,163,434	₩1,164,878	-0.44%	336.3만
2026.08.04	₩1,232,972	₩1,250,357	₩1,159,221	₩1,172,179	-4.93%	623만
2026.08.03	₩1,085,310	₩1,117,084	₩1,075,935	₩1,109,983	+2.27%	331.4만
2026.07.31	₩1,127,849	₩1,130,002	₩1,079,600	₩1,089,629	-3.39%	242.4만
2026.07.30	₩1,084,200	₩1,100,261	₩1,072,071	₩1,082,047	-0.20%	350.5만
2026.07.29	₩1,083,504	₩1,100,314	₩1,037,729	₩1,046,702	-3.40%	596.6만
2026.07.28	₩1,144,391	₩1,144,471	₩1,101,919	₩1,124,452	-1.74%	380.9만
2026.07.27	₩1,186,836	₩1,195,555	₩1,122,754	₩1,167,820	-1.60%	315만
2026.07.24	₩1,196,866	₩1,207,323	₩1,178,398	₩1,188,481	-0.70%	198.2만
2026.07.23	₩1,185,579	₩1,216,390	₩1,179,414	₩1,196,250	+0.90%	267.7만
2026.07.22	₩1,173,182	₩1,206,989	₩1,167,365	₩1,189,256	+1.37%	197.7만
2026.07.21	₩1,186,823	₩1,200,877	₩1,171,471	₩1,190,139	+0.28%	322만
2026.07.20	₩1,190,179	₩1,196,023	₩1,151,759	₩1,155,811	-2.89%	277만
2026.07.17	₩1,125,629	₩1,194,445	₩1,121,082	₩1,177,181	+4.58%	337.7만
2026.07.16	₩1,192,546	₩1,206,227	₩1,161,936	₩1,173,022	-1.64%	358.7만
2026.07.15	₩1,255,144	₩1,255,144	₩1,190,714	₩1,222,675	-2.59%	270.4만
2026.07.14	₩1,281,114	₩1,289,980	₩1,237,653	₩1,248,137	-2.57%	202.9만
2026.07.13	₩1,255,987	₩1,266,070	₩1,236,155	₩1,245,636	-0.82%	199.1만
2026.07.10	₩1,244,580	₩1,281,101	₩1,241,664	₩1,273,639	+2.33%	195.9만
2026.07.09	₩1,303,955	₩1,314,760	₩1,249,528	₩1,254,890	-3.76%	352.1만
2026.07.08	₩1,253,713	₩1,277,102	₩1,237,332	₩1,267,848	+1.13%	274.2만
2026.07.07	₩1,265,736	₩1,270,416	₩1,216,296	₩1,257,204	-0.67%	381만
2026.07.06	₩1,309,318	₩1,325,244	₩1,288,229	₩1,297,055	-0.94%	244.2만
2026.07.02	₩1,338,992	₩1,338,992	₩1,268,785	₩1,288,509	-3.77%	356.9만
2026.07.01	₩1,382,641	₩1,392,456	₩1,317,288	₩1,325,793	-4.11%	391.4만
2026.06.30	₩1,397,458	₩1,435,517	₩1,387,040	₩1,424,070	+1.90%	328.8만
2026.06.29	₩1,335,154	₩1,389,527	₩1,326,729	₩1,381,664	+3.48%	314.7만
2026.06.26	₩1,379,872	₩1,379,872	₩1,323,426	₩1,333,897	-3.33%	1394.9만
2026.06.25	₩1,370,231	₩1,413,598	₩1,357,339	₩1,413,518	+3.16%	464.2만
2026.06.24	₩1,312,687	₩1,343,793	₩1,297,228	₩1,329,858	+1.31%	352.6만
2026.06.23	₩1,317,555	₩1,330,059	₩1,300,705	₩1,316,204	-0.10%	428.7만
2026.06.22	₩1,336,317	₩1,368,425	₩1,335,943	₩1,367,075	+2.30%	403.4만
2026.06.18	₩1,309,197	₩1,329,912	₩1,305,627	₩1,318,317	+0.70%	617.5만
2026.06.17	₩1,279,750	₩1,304,704	₩1,274,428	₩1,278,333	-0.11%	274.4만
2026.06.16	₩1,260,788	₩1,285,567	₩1,255,933	₩1,264,345	+0.28%	283.4만
2026.06.15	₩1,250,357	₩1,265,201	₩1,241,664	₩1,248,926	-0.11%	245만
2026.06.12	₩1,210,559	₩1,228,934	₩1,202,482	₩1,217,687	+0.59%	209.7만
2026.06.11	₩1,166,643	₩1,204,421	₩1,163,474	₩1,200,383	+2.89%	346.3만
2026.06.10	₩1,205,879	₩1,211,576	₩1,143,013	₩1,144,926	-5.05%	361.1만
2026.06.09	₩1,240,314	₩1,254,609	₩1,172,781	₩1,223,210	-1.38%	300.7만
2026.06.08	₩1,226,286	₩1,240,113	₩1,207,216	₩1,224,467	-0.15%	255.1만
2026.06.05	₩1,243,577	₩1,249,060	₩1,205,558	₩1,209,276	-2.76%	278.1만
2026.06.04	₩1,222,261	₩1,266,177	₩1,207,564	₩1,257,685	+2.90%	307.7만
2026.06.03	₩1,222,849	₩1,252,644	₩1,220,121	₩1,238,562	+1.28%	251.1만
2026.06.02	₩1,172,353	₩1,219,546	₩1,167,606	₩1,216,671	+3.78%	282.3만
2026.06.01	₩1,150,275	₩1,168,475	₩1,141,195	₩1,157,229	+0.60%	267.5만
2026.05.29	₩1,185,753	₩1,191,262	₩1,158,339	₩1,171,283	-1.22%	519.5만
2026.05.28	₩1,201,626	₩1,210,238	₩1,177,435	₩1,187,063	-1.21%	275.1만
2026.05.27	₩1,210,479	₩1,219,158	₩1,189,952	₩1,216,831	+0.52%	246.3만
2026.05.26	₩1,183,426	₩1,216,336	₩1,174,159	₩1,214,986	+2.67%	225.6만
2026.05.22	₩1,174,132	₩1,195,314	₩1,151,478	₩1,176,659	+0.22%	198.8만
2026.05.21	₩1,156,614	₩1,167,004	₩1,148,189	₩1,158,018	+0.12%	186.1만
2026.05.20	₩1,165,065	₩1,173,811	₩1,146,129	₩1,166,857	+0.15%	241.6만
2026.05.19	₩1,152,187	₩1,163,246	₩1,130,737	₩1,150,261	-0.17%	324만
2026.05.18	₩1,194,619	₩1,194,619	₩1,137,798	₩1,155,343	-3.29%	272.1만
2026.05.15	₩1,201,880	₩1,203,191	₩1,177,074	₩1,187,919	-1.16%	290.8만
2026.05.14	₩1,216,925	₩1,230,766	₩1,206,895	₩1,230,592	+1.12%	209.6만
2026.05.13	₩1,220,268	₩1,234,296	₩1,200,048	₩1,206,628	-1.12%	195.7만
2026.05.12	₩1,219,599	₩1,223,732	₩1,196,210	₩1,219,787	+0.02%	234.9만
2026.05.11	₩1,208,380	₩1,242,333	₩1,196,946	₩1,239,378	+2.57%	281.2만
2026.05.08	₩1,218,262	₩1,223,304	₩1,195,328	₩1,200,142	-1.49%	203만
2026.05.07	₩1,243,617	₩1,245,476	₩1,186,007	₩1,197,788	-3.69%	295.7만
2026.05.06	₩1,221,605	₩1,244,393	₩1,210,706	₩1,239,565	+1.47%	301.1만
2026.05.05	₩1,187,638	₩1,215,454	₩1,187,638	₩1,209,690	+1.86%	258.1만
2026.05.04	₩1,186,542	₩1,193,977	₩1,162,885	₩1,169,826	-1.41%	267만
2026.05.01	₩1,199,326	₩1,210,238	₩1,176,245	₩1,189,738	-0.80%	237.7만
2026.04.30	₩1,145,554	₩1,199,513	₩1,137,758	₩1,190,326	+3.91%	520.3만
2026.04.29	₩1,100,488	₩1,100,862	₩1,081,993	₩1,083,264	-1.57%	256.6만
2026.04.28	₩1,089,014	₩1,103,256	₩1,076,510	₩1,093,721	+0.43%	187.6만
2026.04.27	₩1,109,621	₩1,117,993	₩1,092,183	₩1,108,324	-0.12%	198.7만
2026.04.24	₩1,122,326	₩1,122,647	₩1,105,463	₩1,110,999	-1.01%	225.4만
2026.04.23	₩1,092,705	₩1,130,363	₩1,090,498	₩1,116,950	+2.22%	260.2만
2026.04.22	₩1,086,540	₩1,093,694	₩1,077,152	₩1,081,686	-0.45%	162.8만
2026.04.21	₩1,076,350	₩1,096,837	₩1,066,869	₩1,070,426	-0.55%	229.4만
2026.04.20	₩1,057,655	₩1,069,329	₩1,052,212	₩1,067,684	+0.95%	145.4만
2026.04.17	₩1,043,760	₩1,072,191	₩1,037,729	₩1,062,670	+1.81%	281.9만
2026.04.16	₩1,027,031	₩1,033,463	₩1,008,911	₩1,033,263	+0.61%	200.5만
2026.04.15	₩1,052,573	₩1,056,411	₩1,011,853	₩1,029,933	-2.15%	276.5만
2026.04.14	₩1,064,475	₩1,067,149	₩1,045,806	₩1,062,135	-0.22%	186.6만
2026.04.13	₩1,054,338	₩1,067,872	₩1,050,206	₩1,058,765	+0.42%	182만
2026.04.10	₩1,057,347	₩1,066,949	₩1,051,423	₩1,057,334	-0.00%	187.2만
2026.04.09	₩1,033,717	₩1,063,833	₩1,033,704	₩1,052,533	+1.82%	280.2만
2026.04.08	₩1,022,511	₩1,035,590	₩1,007,106	₩1,031,819	+0.91%	301.4만
2026.04.07	₩962,293	₩970,504	₩948,038	₩968,779	+0.67%	154.9만
2026.04.06	₩958,482	₩966,278	₩941,806	₩964,500	+0.63%	124.7만
2026.04.02	₩943,545	₩983,449	₩943,384	₩959,124	+1.65%	176.4만
2026.04.01	₩965,516	₩989,601	₩962,494	₩976,642	+1.15%	243.6만
2026.03.31	₩909,350	₩947,984	₩898,652	₩947,409	+4.19%	300.2만
2026.03.30	₩939,051	₩940,094	₩888,716	₩892,541	-4.95%	261만
2026.03.27	₩928,701	₩947,276	₩925,839	₩929,945	+0.13%	206만
2026.03.26	₩949,562	₩960,127	₩931,322	₩940,362	-0.97%	242.9만
2026.03.25	₩972,537	₩975,345	₩958,830	₩961,558	-1.13%	159.2만
2026.03.24	₩927,805	₩964,380	₩926,775	₩958,335	+3.29%	209.8만
2026.03.23	₩934,759	₩952,143	₩928,821	₩938,369	+0.39%	298.1만
2026.03.20	₩918,217	₩928,153	₩896,566	₩910,527	-0.84%	513.1만
2026.03.19	₩904,657	₩927,390	₩894,640	₩920,918	+1.80%	224만
2026.03.18	₩937,848	₩951,929	₩926,334	₩927,564	-1.10%	179.6만
2026.03.17	₩945,938	₩948,132	₩929,289	₩938,771	-0.76%	182.5만
2026.03.16	₩943,277	₩949,469	₩928,875	₩935,802	-0.79%	214.6만
2026.03.13	₩941,900	₩945,363	₩918,952	₩928,059	-1.47%	204.2만
2026.03.12	₩926,735	₩941,138	₩909,029	₩937,019	+1.11%	323.2만
2026.03.11	₩954,149	₩963,403	₩940,950	₩946,246	-0.83%	194.8만
2026.03.10	₩953,186	₩977,271	₩949,843	₩958,402	+0.55%	308.9만
2026.03.09	₩889,585	₩947,637	₩886,416	₩942,542	+5.95%	358.4만
2026.03.06	₩912,653	₩931,188	₩902,758	₩910,554	-0.23%	356.4만
2026.03.05	₩962,842	₩973,633	₩927,511	₩944,227	-1.93%	371.3만
2026.03.04	₩985,696	₩997,624	₩977,338	₩978,849	-0.69%	282.4만
2026.03.03	₩973,901	₩978,448	₩944,922	₩965,757	-0.84%	333.3만
2026.03.02	₩980,881	₩1,010,623	₩969,608	₩1,006,062	+2.57%	247.3만
2026.02.27	₩996,568	₩1,004,953	₩977,605	₩993,372	-0.32%	344.2만
2026.02.26	₩1,030,521	₩1,030,521	₩974,075	₩1,006,878	-2.29%	335.1만
2026.02.25	₩1,033,049	₩1,039,869	₩1,011,973	₩1,025,172	-0.76%	260.7만
2026.02.24	₩1,009,646	₩1,034,974	₩1,005,220	₩1,027,339	+1.75%	261.5만
2026.02.23	₩1,014,929	₩1,027,004	₩1,006,678	₩1,011,612	-0.33%	229만
2026.02.20	₩1,009,646	₩1,032,340	₩1,005,782	₩1,015,985	+0.63%	209.5만
2026.02.19	₩1,005,635	₩1,019,007	₩995,137	₩1,017,042	+1.13%	290.8만
2026.02.18	₩1,023,166	₩1,033,316	₩1,003,468	₩1,005,594	-1.72%	256.4만
2026.02.17	₩1,023,019	₩1,035,616	₩1,002,960	₩1,022,698	-0.03%	345만
2026.02.13	₩1,023,019	₩1,048,428	₩999,510	₩1,035,322	+1.20%	323.3만
2026.02.12	₩1,038,652	₩1,056,197	₩1,010,997	₩1,014,046	-2.37%	489.3만
2026.02.11	₩1,014,568	₩1,037,114	₩1,011,117	₩1,036,392	+2.15%	392.6만
2026.02.10	₩993,265	₩1,005,635	₩986,471	₩992,757	-0.05%	400.9만
2026.02.09	₩968,859	₩994,268	₩964,995	₩992,422	+2.43%	249.7만
2026.02.06	₩926,160	₩972,738	₩923,419	₩971,133	+4.86%	336만
2026.02.05	₩911,410	₩918,043	₩889,385	₩907,090	-0.47%	279.3만
2026.02.04	₩945,457	₩967,067	₩902,664	₩925,157	-2.15%	714.7만
2026.02.03	₩928,554	₩949,509	₩924,595	₩939,961	+1.23%	352.5만
2026.02.02	₩882,364	₩924,569	₩879,168	₩923,940	+4.71%	445만
2026.01.30	₩876,788	₩906,449	₩869,647	₩879,074	+0.26%	330만
2026.01.29	₩876,146	₩909,337	₩859,510	₩889,612	+1.54%	444.2만
2026.01.28	₩853,144	₩865,595	₩841,122	₩860,246	+0.83%	272.1만
2026.01.27	₩855,859	₩861,382	₩846,806	₩854,402	-0.17%	182.8만
2026.01.26	₩839,812	₩854,522	₩828,124	₩850,403	+1.26%	253.3만
2026.01.23	₩861,369	₩864,552	₩833,888	₩837,966	-2.72%	226.8만
2026.01.22	₩868,042	₩876,962	₩857,063	₩867,106	-0.11%	156.6만
2026.01.21	₩847,394	₩865,488	₩838,902	₩863,054	+1.85%	249.1만
2026.01.20	₩858,534	₩861,342	₩835,960	₩841,149	-2.02%	265.9만
2026.01.16	₩871,866	₩876,828	₩857,210	₩865,073	-0.78%	255.5만
2026.01.15	₩862,465	₩872,388	₩861,262	₩865,461	+0.35%	205.3만
2026.01.14	₩847,969	₩855,498	₩833,219	₩854,188	+0.73%	210.6만
2026.01.13	₩846,766	₩861,997	₩846,498	₩851,219	+0.53%	195.9만
2026.01.12	₩821,959	₩843,797	₩819,699	₩842,179	+2.46%	185.7만
2026.01.09	₩815,701	₩827,977	₩813,334	₩825,931	+1.25%	182.2만
2026.01.08	₩797,714	₩815,179	₩794,572	₩813,240	+1.95%	207.5만
2026.01.07	₩833,125	₩835,800	₩796,725	₩797,714	-4.25%	331.2만
2026.01.06	₩823,764	₩838,167	₩814,270	₩833,246	+1.15%	270.7만
2026.01.05	₩812,906	₩831,454	₩810,686	₩823,898	+1.35%	344.5만
2026.01.02	₩772,400	₩801,846	₩769,351	₩800,242	+3.60%	276.2만
2025.12.31	₩772,012	₩774,205	₩764,991	₩766,088	-0.77%	116.4만
2025.12.30	₩775,636	₩776,933	₩769,618	₩772,132	-0.45%	121.7만
2025.12.29	₩775,743	₩780,931	₩768,455	₩773,764	-0.26%	258.6만
2025.12.26	₩779,915	₩780,744	₩773,817	₩779,634	-0.04%	95.4만
2025.12.24	₩779,180	₩785,157	₩776,960	₩780,651	+0.19%	94.7만
2025.12.23	₩776,291	₩787,270	₩776,291	₩778,859	+0.33%	173.1만
2025.12.22	₩781,627	₩783,365	₩769,859	₩778,845	-0.36%	238.8만
2025.12.19	₩765,847	₩777,936	₩762,691	₩770,567	+0.62%	535.6만
2025.12.18	₩760,244	₩768,481	₩751,431	₩756,673	-0.47%	219.3만
2025.12.17	₩785,772	₩790,332	₩745,480	₩751,404	-4.37%	375.3만
2025.12.16	₩789,931	₩800,576	₩784,021	₩787,564	-0.30%	231.9만
2025.12.15	₩805,751	₩807,918	₩786,174	₩788,674	-2.12%	396.9만
2025.12.12	₩837,137	₩839,143	₩796,725	₩799,546	-4.49%	458.1만
2025.12.11	₩816,343	₩838,220	₩808,065	₩836,616	+2.48%	278만
2025.12.10	₩802,542	₩825,409	₩800,616	₩822,895	+2.54%	279.8만
2025.12.09	₩793,074	₩802,355	₩791,977	₩794,826	+0.22%	175.5만
2025.12.08	₩808,600	₩808,854	₩791,576	₩797,688	-1.35%	182.3만
2025.12.05	₩807,717	₩811,729	₩799,346	₩806,607	-0.14%	217.7만
2025.12.04	₩789,236	₩806,005	₩784,983	₩801,231	+1.52%	231.4만
2025.12.03	₩777,495	₩793,328	₩751,832	₩790,988	+1.74%	254.6만
2025.12.02	₩764,028	₩783,058	₩760,993	₩778,925	+1.95%	275만
2025.12.01	₩762,798	₩769,725	₩758,238	₩759,655	-0.41%	176.5만
2025.11.28	₩767,318	₩772,092	₩765,459	₩769,952	+0.34%	102만
2025.11.26	₩757,716	₩768,776	₩756,927	₩767,238	+1.26%	199.5만
2025.11.25	₩755,015	₩758,425	₩732,228	₩757,716	+0.36%	310.5만
2025.11.24	₩738,352	₩756,553	₩736,400	₩748,342	+1.35%	465.4만
2025.11.21	₩729,914	₩742,177	₩718,226	₩736,079	+0.84%	292.2만
2025.11.20	₩756,834	₩760,738	₩723,468	₩730,329	-3.50%	319.5만
2025.11.19	₩735,504	₩750,094	₩732,348	₩739,663	+0.57%	188.1만
2025.11.18	₩726,611	₩737,604	₩719,523	₩731,332	+0.65%	191.9만
2025.11.17	₩738,968	₩751,003	₩732,254	₩738,245	-0.10%	194.1만
2025.11.14	₩734,113	₩746,617	₩723,468	₩740,893	+0.92%	276.5만
2025.11.13	₩765,954	₩771,370	₩728,323	₩740,251	-3.36%	345.9만
2025.11.12	₩762,918	₩777,321	₩762,918	₩766,288	+0.44%	264.5만
2025.11.11	₩760,538	₩762,851	₩749,225	₩759,481	-0.14%	151.7만
2025.11.10	₩762,250	₩767,839	₩750,896	₩763,386	+0.15%	183만
2025.11.07	₩753,624	₩756,339	₩735,945	₩753,022	-0.08%	232만
2025.11.06	₩766,529	₩780,958	₩754,533	₩761,955	-0.60%	224.6만
2025.11.05	₩738,098	₩767,612	₩735,985	₩761,113	+3.12%	270.1만
2025.11.04	₩755,563	₩757,569	₩729,085	₩732,268	-3.08%	344.1만
2025.11.03	₩770,180	₩770,567	₩756,085	₩763,039	-0.93%	243.9만
2025.10.31	₩781,012	₩785,050	₩764,055	₩771,958	-1.16%	297.5만
2025.10.30	₩772,801	₩794,037	₩769,966	₩779,835	+0.91%	257.5만
2025.10.29	₩746,443	₩797,300	₩746,202	₩782,964	+4.89%	694.9만
2025.10.28	₩703,356	₩709,146	₩697,619	₩701,363	-0.28%	277.5만
2025.10.27	₩704,813	₩708,050	₩697,298	₩704,840	+0.00%	249.4만
2025.10.24	₩699,210	₩705,054	₩696,750	₩699,036	-0.02%	239.2만
2025.10.23	₩693,152	₩699,250	₩686,038	₩696,054	+0.42%	261.9만
2025.10.22	₩703,048	₩703,142	₩682,294	₩687,242	-2.25%	414.9만
2025.10.21	₩702,166	₩713,278	₩698,114	₩701,604	-0.08%	225.9만
2025.10.20	₩708,170	₩714,375	₩704,666	₩710,336	+0.31%	217.1만
2025.10.17	₩718,628	₩725,087	₩704,706	₩704,854	-1.92%	281.5만
2025.10.16	₩719,537	₩728,804	₩715,044	₩723,415	+0.54%	346.3만
2025.10.15	₩714,375	₩720,058	₩705,027	₩714,174	-0.03%	344.7만
2025.10.14	₩669,416	₩710,845	₩667,316	₩705,375	+5.37%	546만
2025.10.13	₩671,515	₩677,172	₩662,555	₩675,005	+0.52%	261.8만
2025.10.10	₩672,812	₩684,019	₩657,006	₩657,006	-2.35%	388.9만
2025.10.09	₩674,069	₩677,372	₩664,815	₩669,121	-0.73%	311.4만
2025.10.08	₩656,591	₩681,317	₩654,385	₩671,475	+2.27%	395.9만
2025.10.07	₩665,872	₩666,474	₩646,642	₩650,868	-2.25%	213.5만
2025.10.06	₩669,202	₩676,115	₩659,333	₩662,462	-1.01%	262.9만
2025.10.03	₩659,613	₩674,631	₩658,651	₩665,765	+0.93%	299.7만
2025.10.02	₩651,068	₩663,264	₩647,498	₩656,029	+0.76%	264.9만
2025.10.01	₩633,884	₩647,150	₩630,046	₩642,991	+1.44%	296.5만
2025.09.30	₩630,688	₩638,471	₩628,843	₩638,083	+1.17%	231.5만
2025.09.29	₩625,954	₩631,851	₩625,125	₩630,675	+0.75%	289.2만
2025.09.26	₩622,477	₩626,449	₩618,332	₩622,852	+0.06%	232.9만
2025.09.25	₩621,447	₩625,847	₩614,587	₩620,123	-0.21%	297.9만
2025.09.24	₩632,132	₩637,241	₩626,690	₩628,241	-0.62%	277.7만
2025.09.23	₩632,881	₩649,035	₩626,101	₩630,207	-0.42%	385.7만
2025.09.22	₩624,924	₩632,854	₩614,627	₩631,330	+1.03%	318만
2025.09.19	₩628,869	₩631,357	₩618,773	₩623,895	-0.79%	506.9만
2025.09.18	₩603,060	₩625,459	₩600,265	₩624,456	+3.55%	433.2만
2025.09.17	₩595,090	₩604,905	₩592,415	₩602,659	+1.27%	451.2만
2025.09.16	₩583,228	₩589,473	₩580,754	₩589,299	+1.04%	236.6만
2025.09.15	₩580,152	₩586,732	₩575,846	₩582,974	+0.49%	225.6만
2025.09.12	₩573,773	₩578,521	₩572,022	₩577,063	+0.57%	234.2만
2025.09.11	₩566,900	₩582,773	₩566,097	₩576,876	+1.76%	273.8만
2025.09.10	₩561,417	₩570,350	₩560,989	₩565,549	+0.74%	222.1만
2025.09.09	₩565,883	₩566,405	₩556,897	₩559,103	-1.20%	171.1만
2025.09.08	₩565,201	₩566,886	₩557,352	₩565,375	+0.03%	187.7만
2025.09.05	₩562,781	₩568,210	₩558,863	₩565,776	+0.53%	184.3만
2025.09.04	₩556,054	₩562,714	₩554,022	₩561,952	+1.06%	163.5만
2025.09.03	₩559,157	₩559,157	₩550,117	₩555,132	-0.72%	149.7만
2025.09.02	₩553,514	₩557,927	₩548,980	₩556,375	+0.52%	233만
2025.08.29	₩568,892	₩572,490	₩554,129	₩560,374	-1.50%	367.4만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.