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 | ₩1,067,954 | ₩1,078,805 | ₩1,061,207 | ₩1,073,654 | +0.53% | 182.4만 |
| 2026.10.08 | ₩1,084,693 | ₩1,102,411 | ₩1,058,122 | ₩1,067,900 | -1.55% | 278.9만 |
| 2026.10.07 | ₩1,134,723 | ₩1,134,723 | ₩1,081,461 | ₩1,091,574 | -3.80% | 333.8만 |
| 2026.10.06 | ₩1,144,112 | ₩1,176,236 | ₩1,142,060 | ₩1,158,115 | +1.22% | 197.1만 |
| 2026.10.05 | ₩1,130,927 | ₩1,150,617 | ₩1,102,224 | ₩1,137,593 | +0.59% | 230만 |
| 2026.10.02 | ₩1,127,748 | ₩1,151,985 | ₩1,121,927 | ₩1,133,945 | +0.55% | 238.5만 |
| 2026.10.01 | ₩1,087,215 | ₩1,118,118 | ₩1,076,297 | ₩1,108,367 | +1.95% | 215.4만 |
| 2026.09.30 | ₩1,111,250 | ₩1,115,878 | ₩1,086,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,087,496 |
| -2.14% |
| 196만 |
| 2026.09.29 | ₩1,108,608 | ₩1,112,914 | ₩1,093,814 | ₩1,108,756 | +0.01% | 231.3만 |
|---|
| 2026.09.28 | ₩1,101,258 | ₩1,110,003 | ₩1,084,023 | ₩1,099,783 | -0.13% | 217.5만 |
|---|
| 2026.09.25 | ₩1,094,941 | ₩1,103,873 | ₩1,085,163 | ₩1,101,969 | +0.64% | 197.8만 |
|---|
| 2026.09.24 | ₩1,071,508 | ₩1,085,283 | ₩1,065,245 | ₩1,080,066 | +0.80% | 116.8만 |
|---|
| 2026.09.23 | ₩1,078,349 | ₩1,095,504 | ₩1,071,052 | ₩1,089,146 | +1.00% | 278.9만 |
|---|
| 2026.09.22 | ₩1,081,152 | ₩1,089,736 | ₩1,076,525 | ₩1,083,768 | +0.24% | 90.6만 |
|---|
| 2026.09.21 | ₩1,109,239 | ₩1,110,325 | ₩1,080,052 | ₩1,095,155 | -1.27% | 186.7만 |
|---|
| 2026.09.18 | ₩1,074,084 | ₩1,085,753 | ₩1,072,447 | ₩1,085,082 | +1.02% | 478.7만 |
|---|
| 2026.09.17 | ₩1,091,735 | ₩1,091,735 | ₩1,066,318 | ₩1,071,106 | -1.89% | 243만 |
|---|
| 2026.09.15 | ₩1,058,927 | ₩1,061,221 | ₩1,041,504 | ₩1,050,947 | -0.75% | 218.6만 |
|---|
| 2026.09.14 | ₩1,050,289 | ₩1,065,727 | ₩1,036,622 | ₩1,051,564 | +0.12% | 242.8만 |
|---|
| 2026.09.11 | ₩1,096,832 | ₩1,107,897 | ₩1,091,145 | ₩1,097,932 | +0.10% | 182.5만 |
|---|
| 2026.08.28 | ₩1,098,522 | ₩1,101,499 | ₩1,071,911 | ₩1,073,359 | -2.29% | 178.8만 |
|---|
| 2026.08.27 | ₩1,109,802 | ₩1,117,273 | ₩1,082,829 | ₩1,095,826 | -1.26% | 183.5만 |
|---|
| 2026.08.26 | ₩1,094,753 | ₩1,106,046 | ₩1,089,468 | ₩1,102,438 | +0.70% | 184.8만 |
|---|
| 2026.08.25 | ₩1,118,051 | ₩1,119,231 | ₩1,079,395 | ₩1,088,167 | -2.67% | 165.6만 |
|---|
| 2026.08.24 | ₩1,103,860 | ₩1,107,857 | ₩1,079,046 | ₩1,087,805 | -1.45% | 253.6만 |
|---|
| 2026.08.21 | ₩1,112,619 | ₩1,115,945 | ₩1,089,575 | ₩1,110,446 | -0.20% | 246.5만 |
|---|
| 2026.08.20 | ₩1,088,502 | ₩1,098,414 | ₩1,074,365 | ₩1,093,666 | +0.47% | 293.8만 |
|---|
| 2026.08.19 | ₩1,133,382 | ₩1,138,666 | ₩1,080,642 | ₩1,094,686 | -3.41% | 414.4만 |
|---|
| 2026.08.18 | ₩1,156,438 | ₩1,158,759 | ₩1,119,714 | ₩1,127,842 | -2.47% | 268.6만 |
|---|
| 2026.08.17 | ₩1,158,906 | ₩1,190,936 | ₩1,152,991 | ₩1,182,540 | +2.04% | 214.1만 |
|---|
| 2026.08.14 | ₩1,145,453 | ₩1,168,241 | ₩1,140,088 | ₩1,148,900 | +0.30% | 189.5만 |
|---|
| 2026.08.13 | ₩1,151,489 | ₩1,159,013 | ₩1,137,902 | ₩1,146,258 | -0.45% | 252.4만 |
|---|
| 2026.08.12 | ₩1,161,548 | ₩1,168,523 | ₩1,147,130 | ₩1,147,599 | -1.20% | 314.9만 |
|---|
| 2026.08.11 | ₩1,140,088 | ₩1,159,201 | ₩1,129,505 | ₩1,131,195 | -0.78% | 217.4만 |
|---|
| 2026.08.10 | ₩1,138,800 | ₩1,146,701 | ₩1,121,122 | ₩1,123,429 | -1.35% | 190.1만 |
|---|
| 2026.08.07 | ₩1,161,052 | ₩1,164,231 | ₩1,121,324 | ₩1,129,613 | -2.71% | 244.4만 |
|---|
| 2026.08.06 | ₩1,156,183 | ₩1,179,428 | ₩1,149,423 | ₩1,149,423 | -0.58% | 289.7만 |
|---|
| 2026.08.05 | ₩1,173,486 | ₩1,214,824 | ₩1,166,914 | ₩1,168,362 | -0.44% | 336.3만 |
|---|
| 2026.08.04 | ₩1,236,660 | ₩1,254,097 | ₩1,162,689 | ₩1,175,686 | -4.93% | 623만 |
|---|
| 2026.08.03 | ₩1,088,556 | ₩1,120,425 | ₩1,079,154 | ₩1,113,303 | +2.27% | 331.4만 |
|---|
| 2026.07.31 | ₩1,131,222 | ₩1,133,382 | ₩1,082,829 | ₩1,092,888 | -3.39% | 242.4만 |
|---|
| 2026.07.30 | ₩1,087,443 | ₩1,103,552 | ₩1,075,277 | ₩1,085,283 | -0.20% | 350.5만 |
|---|
| 2026.07.29 | ₩1,086,745 | ₩1,103,605 | ₩1,040,833 | ₩1,049,833 | -3.40% | 596.6만 |
|---|
| 2026.07.28 | ₩1,147,814 | ₩1,147,894 | ₩1,105,215 | ₩1,127,815 | -1.74% | 380.9만 |
|---|
| 2026.07.27 | ₩1,190,386 | ₩1,199,131 | ₩1,126,112 | ₩1,171,313 | -1.60% | 315만 |
|---|
| 2026.07.24 | ₩1,200,446 | ₩1,210,934 | ₩1,181,923 | ₩1,192,036 | -0.70% | 198.2만 |
|---|
| 2026.07.23 | ₩1,189,125 | ₩1,220,028 | ₩1,182,942 | ₩1,199,829 | +0.90% | 267.7만 |
|---|
| 2026.07.22 | ₩1,176,692 | ₩1,210,599 | ₩1,170,857 | ₩1,192,814 | +1.37% | 197.7만 |
|---|
| 2026.07.21 | ₩1,190,373 | ₩1,204,469 | ₩1,174,975 | ₩1,193,699 | +0.28% | 322만 |
|---|
| 2026.07.20 | ₩1,193,739 | ₩1,199,601 | ₩1,155,204 | ₩1,159,268 | -2.89% | 277만 |
|---|
| 2026.07.17 | ₩1,128,996 | ₩1,198,018 | ₩1,124,435 | ₩1,180,702 | +4.58% | 337.7만 |
|---|
| 2026.07.16 | ₩1,196,113 | ₩1,209,835 | ₩1,165,411 | ₩1,176,531 | -1.64% | 358.7만 |
|---|
| 2026.07.15 | ₩1,258,899 | ₩1,258,899 | ₩1,194,276 | ₩1,226,332 | -2.59% | 270.4만 |
|---|
| 2026.07.14 | ₩1,284,946 | ₩1,293,839 | ₩1,241,355 | ₩1,251,870 | -2.57% | 202.9만 |
|---|
| 2026.07.13 | ₩1,259,744 | ₩1,269,857 | ₩1,239,852 | ₩1,249,362 | -0.82% | 199.1만 |
|---|
| 2026.07.10 | ₩1,248,302 | ₩1,284,933 | ₩1,245,378 | ₩1,277,448 | +2.33% | 195.9만 |
|---|
| 2026.07.09 | ₩1,307,855 | ₩1,318,693 | ₩1,253,265 | ₩1,258,644 | -3.76% | 352.1만 |
|---|
| 2026.07.08 | ₩1,257,463 | ₩1,280,922 | ₩1,241,033 | ₩1,271,641 | +1.13% | 274.2만 |
|---|
| 2026.07.07 | ₩1,269,522 | ₩1,274,216 | ₩1,219,934 | ₩1,260,964 | -0.67% | 381만 |
|---|
| 2026.07.06 | ₩1,313,234 | ₩1,329,208 | ₩1,292,082 | ₩1,300,934 | -0.94% | 244.2만 |
|---|
| 2026.07.02 | ₩1,342,997 | ₩1,342,997 | ₩1,272,580 | ₩1,292,364 | -3.77% | 356.9만 |
|---|
| 2026.07.01 | ₩1,386,776 | ₩1,396,621 | ₩1,321,228 | ₩1,329,758 | -4.11% | 391.4만 |
|---|
| 2026.06.30 | ₩1,401,638 | ₩1,439,810 | ₩1,391,189 | ₩1,428,329 | +1.90% | 328.8만 |
|---|
| 2026.06.29 | ₩1,339,147 | ₩1,393,684 | ₩1,330,697 | ₩1,385,797 | +3.48% | 314.7만 |
|---|
| 2026.06.26 | ₩1,384,000 | ₩1,384,000 | ₩1,327,384 | ₩1,337,887 | -3.33% | 1394.9만 |
|---|
| 2026.06.25 | ₩1,374,329 | ₩1,417,827 | ₩1,361,399 | ₩1,417,746 | +3.16% | 464.2만 |
|---|
| 2026.06.24 | ₩1,316,614 | ₩1,347,812 | ₩1,301,109 | ₩1,333,836 | +1.31% | 352.6만 |
|---|
| 2026.06.23 | ₩1,321,496 | ₩1,334,037 | ₩1,304,596 | ₩1,320,141 | -0.10% | 428.7만 |
|---|
| 2026.06.22 | ₩1,340,314 | ₩1,372,518 | ₩1,339,939 | ₩1,371,164 | +2.30% | 403.4만 |
|---|
| 2026.06.18 | ₩1,313,113 | ₩1,333,890 | ₩1,309,532 | ₩1,322,261 | +0.70% | 617.5만 |
|---|
| 2026.06.17 | ₩1,283,578 | ₩1,308,606 | ₩1,278,240 | ₩1,282,156 | -0.11% | 274.4만 |
|---|
| 2026.06.16 | ₩1,264,559 | ₩1,289,413 | ₩1,259,690 | ₩1,268,127 | +0.28% | 283.4만 |
|---|
| 2026.06.15 | ₩1,254,097 | ₩1,268,985 | ₩1,245,378 | ₩1,252,662 | -0.11% | 245만 |
|---|
| 2026.06.12 | ₩1,214,180 | ₩1,232,609 | ₩1,206,079 | ₩1,221,329 | +0.59% | 209.7만 |
|---|
| 2026.06.11 | ₩1,170,133 | ₩1,208,024 | ₩1,166,954 | ₩1,203,973 | +2.89% | 346.3만 |
|---|
| 2026.06.10 | ₩1,209,486 | ₩1,215,200 | ₩1,146,432 | ₩1,148,350 | -5.05% | 361.1만 |
|---|
| 2026.06.09 | ₩1,244,024 | ₩1,258,362 | ₩1,176,289 | ₩1,226,869 | -1.38% | 300.7만 |
|---|
| 2026.06.08 | ₩1,229,954 | ₩1,243,823 | ₩1,210,827 | ₩1,228,130 | -0.15% | 255.1만 |
|---|
| 2026.06.05 | ₩1,247,297 | ₩1,252,796 | ₩1,209,164 | ₩1,212,893 | -2.76% | 278.1만 |
|---|
| 2026.06.04 | ₩1,225,916 | ₩1,269,964 | ₩1,211,176 | ₩1,261,447 | +2.90% | 307.7만 |
|---|
| 2026.06.03 | ₩1,226,507 | ₩1,256,390 | ₩1,223,770 | ₩1,242,267 | +1.28% | 251.1만 |
|---|
| 2026.06.02 | ₩1,175,860 | ₩1,223,194 | ₩1,171,098 | ₩1,220,310 | +3.78% | 282.3만 |
|---|
| 2026.06.01 | ₩1,153,715 | ₩1,171,970 | ₩1,144,608 | ₩1,160,690 | +0.60% | 267.5만 |
|---|
| 2026.05.29 | ₩1,189,300 | ₩1,194,826 | ₩1,161,803 | ₩1,174,787 | -1.22% | 519.5만 |
|---|
| 2026.05.28 | ₩1,205,221 | ₩1,213,858 | ₩1,180,957 | ₩1,190,614 | -1.21% | 275.1만 |
|---|
| 2026.05.27 | ₩1,214,100 | ₩1,222,805 | ₩1,193,511 | ₩1,220,471 | +0.52% | 246.3만 |
|---|
| 2026.05.26 | ₩1,186,966 | ₩1,219,975 | ₩1,177,671 | ₩1,218,620 | +2.67% | 225.6만 |
|---|
| 2026.05.22 | ₩1,177,644 | ₩1,198,890 | ₩1,154,923 | ₩1,180,179 | +0.22% | 198.8만 |
|---|
| 2026.05.21 | ₩1,160,073 | ₩1,170,495 | ₩1,151,623 | ₩1,161,481 | +0.12% | 186.1만 |
|---|
| 2026.05.20 | ₩1,168,550 | ₩1,177,322 | ₩1,149,557 | ₩1,170,347 | +0.15% | 241.6만 |
|---|
| 2026.05.19 | ₩1,155,633 | ₩1,166,726 | ₩1,134,119 | ₩1,153,702 | -0.17% | 324만 |
|---|
| 2026.05.18 | ₩1,198,192 | ₩1,198,192 | ₩1,141,201 | ₩1,158,799 | -3.29% | 272.1만 |
|---|
| 2026.05.15 | ₩1,205,475 | ₩1,206,790 | ₩1,180,595 | ₩1,191,472 | -1.16% | 290.8만 |
|---|
| 2026.05.14 | ₩1,220,565 | ₩1,234,447 | ₩1,210,505 | ₩1,234,273 | +1.12% | 209.6만 |
|---|
| 2026.05.13 | ₩1,223,918 | ₩1,237,988 | ₩1,203,638 | ₩1,210,237 | -1.12% | 195.7만 |
|---|
| 2026.05.12 | ₩1,223,247 | ₩1,227,392 | ₩1,199,788 | ₩1,223,435 | +0.02% | 234.9만 |
|---|
| 2026.05.11 | ₩1,211,994 | ₩1,246,049 | ₩1,200,526 | ₩1,243,085 | +2.57% | 281.2만 |
|---|
| 2026.05.08 | ₩1,221,906 | ₩1,226,963 | ₩1,198,903 | ₩1,203,732 | -1.49% | 203만 |
|---|
| 2026.05.07 | ₩1,247,337 | ₩1,249,201 | ₩1,189,554 | ₩1,201,371 | -3.69% | 295.7만 |
|---|
| 2026.05.06 | ₩1,225,259 | ₩1,248,115 | ₩1,214,328 | ₩1,243,273 | +1.47% | 301.1만 |
|---|
| 2026.05.05 | ₩1,191,191 | ₩1,219,089 | ₩1,191,191 | ₩1,213,309 | +1.86% | 258.1만 |
|---|
| 2026.05.04 | ₩1,190,091 | ₩1,197,548 | ₩1,166,364 | ₩1,173,325 | -1.41% | 267만 |
|---|
| 2026.05.01 | ₩1,202,914 | ₩1,213,858 | ₩1,179,763 | ₩1,193,297 | -0.80% | 237.7만 |
|---|
| 2026.04.30 | ₩1,148,981 | ₩1,203,101 | ₩1,141,161 | ₩1,193,887 | +3.91% | 520.3만 |
|---|
| 2026.04.29 | ₩1,103,780 | ₩1,104,155 | ₩1,085,230 | ₩1,086,504 | -1.57% | 256.6만 |
|---|
| 2026.04.28 | ₩1,092,271 | ₩1,106,556 | ₩1,079,730 | ₩1,096,993 | +0.43% | 187.6만 |
|---|
| 2026.04.27 | ₩1,112,941 | ₩1,121,337 | ₩1,095,450 | ₩1,111,639 | -0.12% | 198.7만 |
|---|
| 2026.04.24 | ₩1,125,683 | ₩1,126,005 | ₩1,108,769 | ₩1,114,322 | -1.01% | 225.4만 |
|---|
| 2026.04.23 | ₩1,095,973 | ₩1,133,744 | ₩1,093,760 | ₩1,120,291 | +2.22% | 260.2만 |
|---|
| 2026.04.22 | ₩1,089,790 | ₩1,096,966 | ₩1,080,374 | ₩1,084,921 | -0.45% | 162.8만 |
|---|
| 2026.04.21 | ₩1,079,569 | ₩1,100,118 | ₩1,070,060 | ₩1,073,628 | -0.55% | 229.4만 |
|---|
| 2026.04.20 | ₩1,060,818 | ₩1,072,528 | ₩1,055,359 | ₩1,070,878 | +0.95% | 145.4만 |
|---|
| 2026.04.17 | ₩1,046,882 | ₩1,075,398 | ₩1,040,833 | ₩1,065,848 | +1.81% | 281.9만 |
|---|
| 2026.04.16 | ₩1,030,103 | ₩1,036,555 | ₩1,011,929 | ₩1,036,353 | +0.61% | 200.5만 |
|---|
| 2026.04.15 | ₩1,055,721 | ₩1,059,571 | ₩1,014,880 | ₩1,033,014 | -2.15% | 276.5만 |
|---|
| 2026.04.14 | ₩1,067,659 | ₩1,070,341 | ₩1,048,935 | ₩1,065,312 | -0.22% | 186.6만 |
|---|
| 2026.04.13 | ₩1,057,492 | ₩1,071,066 | ₩1,053,347 | ₩1,061,932 | +0.42% | 182만 |
|---|
| 2026.04.10 | ₩1,060,510 | ₩1,070,140 | ₩1,054,568 | ₩1,060,496 | -0.00% | 187.2만 |
|---|
| 2026.04.09 | ₩1,036,809 | ₩1,067,015 | ₩1,036,796 | ₩1,055,681 | +1.82% | 280.2만 |
|---|
| 2026.04.08 | ₩1,025,570 | ₩1,038,687 | ₩1,010,118 | ₩1,034,905 | +0.91% | 301.4만 |
|---|
| 2026.04.07 | ₩965,172 | ₩973,407 | ₩950,874 | ₩971,677 | +0.67% | 154.9만 |
|---|
| 2026.04.06 | ₩961,349 | ₩969,169 | ₩944,623 | ₩967,385 | +0.63% | 124.7만 |
|---|
| 2026.04.02 | ₩946,367 | ₩986,391 | ₩946,206 | ₩961,993 | +1.65% | 176.4만 |
|---|
| 2026.04.01 | ₩968,404 | ₩992,561 | ₩965,373 | ₩979,564 | +1.15% | 243.6만 |
|---|
| 2026.03.31 | ₩912,070 | ₩950,820 | ₩901,340 | ₩950,243 | +4.19% | 300.2만 |
|---|
| 2026.03.30 | ₩941,860 | ₩942,906 | ₩891,374 | ₩895,211 | -4.95% | 261만 |
|---|
| 2026.03.27 | ₩931,479 | ₩950,109 | ₩928,608 | ₩932,726 | +0.13% | 206만 |
|---|
| 2026.03.26 | ₩952,403 | ₩962,999 | ₩934,108 | ₩943,175 | -0.97% | 242.9만 |
|---|
| 2026.03.25 | ₩975,446 | ₩978,263 | ₩961,698 | ₩964,434 | -1.13% | 159.2만 |
|---|
| 2026.03.24 | ₩930,580 | ₩967,264 | ₩929,547 | ₩961,201 | +3.29% | 209.8만 |
|---|
| 2026.03.23 | ₩937,555 | ₩954,991 | ₩931,599 | ₩941,176 | +0.39% | 298.1만 |
|---|
| 2026.03.20 | ₩920,963 | ₩930,929 | ₩899,248 | ₩913,251 | -0.84% | 513.1만 |
|---|
| 2026.03.19 | ₩907,362 | ₩930,164 | ₩897,316 | ₩923,673 | +1.80% | 224만 |
|---|
| 2026.03.18 | ₩940,653 | ₩954,777 | ₩929,105 | ₩930,339 | -1.10% | 179.6만 |
|---|
| 2026.03.17 | ₩948,768 | ₩950,968 | ₩932,069 | ₩941,579 | -0.76% | 182.5만 |
|---|
| 2026.03.16 | ₩946,099 | ₩952,309 | ₩931,653 | ₩938,601 | -0.79% | 214.6만 |
|---|
| 2026.03.13 | ₩944,717 | ₩948,191 | ₩921,701 | ₩930,835 | -1.47% | 204.2만 |
|---|
| 2026.03.12 | ₩929,507 | ₩943,953 | ₩911,749 | ₩939,821 | +1.11% | 323.2만 |
|---|
| 2026.03.11 | ₩957,003 | ₩966,285 | ₩943,765 | ₩949,076 | -0.83% | 194.8만 |
|---|
| 2026.03.10 | ₩956,038 | ₩980,194 | ₩952,684 | ₩961,269 | +0.55% | 308.9만 |
|---|
| 2026.03.09 | ₩892,246 | ₩950,471 | ₩889,067 | ₩945,361 | +5.95% | 358.4만 |
|---|
| 2026.03.06 | ₩915,383 | ₩933,974 | ₩905,458 | ₩913,278 | -0.23% | 356.4만 |
|---|
| 2026.03.05 | ₩965,722 | ₩976,546 | ₩930,285 | ₩947,051 | -1.93% | 371.3만 |
|---|
| 2026.03.04 | ₩988,644 | ₩1,000,608 | ₩980,261 | ₩981,777 | -0.69% | 282.4만 |
|---|
| 2026.03.03 | ₩976,814 | ₩981,374 | ₩947,748 | ₩968,646 | -0.84% | 333.3만 |
|---|
| 2026.03.02 | ₩983,815 | ₩1,013,646 | ₩972,508 | ₩1,009,072 | +2.57% | 247.3만 |
|---|
| 2026.02.27 | ₩999,549 | ₩1,007,958 | ₩980,529 | ₩996,343 | -0.32% | 344.2만 |
|---|
| 2026.02.26 | ₩1,033,604 | ₩1,033,604 | ₩976,988 | ₩1,009,890 | -2.29% | 335.1만 |
|---|
| 2026.02.25 | ₩1,036,139 | ₩1,042,979 | ₩1,015,000 | ₩1,028,239 | -0.76% | 260.7만 |
|---|
| 2026.02.24 | ₩1,012,666 | ₩1,038,070 | ₩1,008,227 | ₩1,030,412 | +1.75% | 261.5만 |
|---|
| 2026.02.23 | ₩1,017,964 | ₩1,030,076 | ₩1,009,689 | ₩1,014,638 | -0.33% | 229만 |
|---|
| 2026.02.20 | ₩1,012,666 | ₩1,035,428 | ₩1,008,790 | ₩1,019,024 | +0.63% | 209.5만 |
|---|
| 2026.02.19 | ₩1,008,643 | ₩1,022,055 | ₩998,114 | ₩1,020,084 | +1.13% | 290.8만 |
|---|
| 2026.02.18 | ₩1,026,227 | ₩1,036,407 | ₩1,006,470 | ₩1,008,602 | -1.72% | 256.4만 |
|---|
| 2026.02.17 | ₩1,026,079 | ₩1,038,714 | ₩1,005,960 | ₩1,025,757 | -0.03% | 345만 |
|---|
| 2026.02.13 | ₩1,026,079 | ₩1,051,564 | ₩1,002,499 | ₩1,038,419 | +1.20% | 323.3만 |
|---|
| 2026.02.12 | ₩1,041,759 | ₩1,059,356 | ₩1,014,021 | ₩1,017,079 | -2.37% | 489.3만 |
|---|
| 2026.02.11 | ₩1,017,602 | ₩1,040,216 | ₩1,014,142 | ₩1,039,492 | +2.15% | 392.6만 |
|---|
| 2026.02.10 | ₩996,236 | ₩1,008,643 | ₩989,422 | ₩995,726 | -0.05% | 400.9만 |
|---|
| 2026.02.09 | ₩971,757 | ₩997,242 | ₩967,881 | ₩995,391 | +2.43% | 249.7만 |
|---|
| 2026.02.06 | ₩928,930 | ₩975,647 | ₩926,181 | ₩974,038 | +4.86% | 336만 |
|---|
| 2026.02.05 | ₩914,136 | ₩920,789 | ₩892,045 | ₩909,804 | -0.47% | 279.3만 |
|---|
| 2026.02.04 | ₩948,285 | ₩969,960 | ₩905,364 | ₩927,924 | -2.15% | 714.7만 |
|---|
| 2026.02.03 | ₩931,331 | ₩952,349 | ₩927,361 | ₩942,772 | +1.23% | 352.5만 |
|---|
| 2026.02.02 | ₩885,003 | ₩927,334 | ₩881,798 | ₩926,704 | +4.71% | 445만 |
|---|
| 2026.01.30 | ₩879,410 | ₩909,160 | ₩872,248 | ₩881,704 | +0.26% | 330만 |
|---|
| 2026.01.29 | ₩878,766 | ₩912,057 | ₩862,081 | ₩892,273 | +1.54% | 444.2만 |
|---|
| 2026.01.28 | ₩855,696 | ₩868,184 | ₩843,638 | ₩862,819 | +0.83% | 272.1만 |
|---|
| 2026.01.27 | ₩858,419 | ₩863,959 | ₩849,339 | ₩856,957 | -0.17% | 182.8만 |
|---|
| 2026.01.26 | ₩842,324 | ₩857,078 | ₩830,601 | ₩852,947 | +1.26% | 253.3만 |
|---|
| 2026.01.23 | ₩863,945 | ₩867,138 | ₩836,382 | ₩840,473 | -2.72% | 226.8만 |
|---|
| 2026.01.22 | ₩870,638 | ₩879,585 | ₩859,626 | ₩869,699 | -0.11% | 156.6만 |
|---|
| 2026.01.21 | ₩849,929 | ₩868,076 | ₩841,412 | ₩865,635 | +1.85% | 249.1만 |
|---|
| 2026.01.20 | ₩861,102 | ₩863,918 | ₩838,461 | ₩843,665 | -2.02% | 265.9만 |
|---|
| 2026.01.16 | ₩874,474 | ₩879,450 | ₩859,774 | ₩867,661 | -0.78% | 255.5만 |
|---|
| 2026.01.15 | ₩865,045 | ₩874,997 | ₩863,838 | ₩868,050 | +0.35% | 205.3만 |
|---|
| 2026.01.14 | ₩850,506 | ₩858,057 | ₩835,711 | ₩856,743 | +0.73% | 210.6만 |
|---|
| 2026.01.13 | ₩849,299 | ₩864,576 | ₩849,030 | ₩853,765 | +0.53% | 195.9만 |
|---|
| 2026.01.12 | ₩824,418 | ₩846,321 | ₩822,151 | ₩844,698 | +2.46% | 185.7만 |
|---|
| 2026.01.09 | ₩818,141 | ₩830,454 | ₩815,767 | ₩828,401 | +1.25% | 182.2만 |
|---|
| 2026.01.08 | ₩800,100 | ₩817,617 | ₩796,948 | ₩815,673 | +1.95% | 207.5만 |
|---|
| 2026.01.07 | ₩835,617 | ₩838,300 | ₩799,108 | ₩800,100 | -4.25% | 331.2만 |
|---|
| 2026.01.06 | ₩826,228 | ₩840,674 | ₩816,705 | ₩835,738 | +1.15% | 270.7만 |
|---|
| 2026.01.05 | ₩815,337 | ₩833,941 | ₩813,111 | ₩826,363 | +1.35% | 344.5만 |
|---|
| 2026.01.02 | ₩774,710 | ₩804,245 | ₩771,652 | ₩802,635 | +3.60% | 276.2만 |
|---|
| 2025.12.31 | ₩774,321 | ₩776,521 | ₩767,279 | ₩768,379 | -0.77% | 116.4만 |
|---|
| 2025.12.30 | ₩777,956 | ₩779,257 | ₩771,920 | ₩774,442 | -0.45% | 121.7만 |
|---|
| 2025.12.29 | ₩778,063 | ₩783,267 | ₩770,753 | ₩776,078 | -0.26% | 258.6만 |
|---|
| 2025.12.26 | ₩782,248 | ₩783,080 | ₩776,132 | ₩781,966 | -0.04% | 95.4만 |
|---|
| 2025.12.24 | ₩781,510 | ₩787,506 | ₩779,284 | ₩782,986 | +0.19% | 94.7만 |
|---|
| 2025.12.23 | ₩778,613 | ₩789,625 | ₩778,613 | ₩781,188 | +0.33% | 173.1만 |
|---|
| 2025.12.22 | ₩783,965 | ₩785,708 | ₩772,161 | ₩781,175 | -0.36% | 238.8만 |
|---|
| 2025.12.19 | ₩768,138 | ₩780,263 | ₩764,972 | ₩772,872 | +0.62% | 535.6만 |
|---|
| 2025.12.18 | ₩762,518 | ₩770,780 | ₩753,679 | ₩758,936 | -0.47% | 219.3만 |
|---|
| 2025.12.17 | ₩788,123 | ₩792,696 | ₩747,710 | ₩753,652 | -4.37% | 375.3만 |
|---|
| 2025.12.16 | ₩792,294 | ₩802,971 | ₩786,366 | ₩789,920 | -0.30% | 231.9만 |
|---|
| 2025.12.15 | ₩808,161 | ₩810,334 | ₩788,525 | ₩791,033 | -2.12% | 396.9만 |
|---|
| 2025.12.12 | ₩839,641 | ₩841,653 | ₩799,108 | ₩801,938 | -4.49% | 458.1만 |
|---|
| 2025.12.11 | ₩818,784 | ₩840,728 | ₩810,482 | ₩839,118 | +2.48% | 278만 |
|---|
| 2025.12.10 | ₩804,942 | ₩827,878 | ₩803,011 | ₩825,357 | +2.54% | 279.8만 |
|---|
| 2025.12.09 | ₩795,446 | ₩804,755 | ₩794,346 | ₩797,203 | +0.22% | 175.5만 |
|---|
| 2025.12.08 | ₩811,018 | ₩811,273 | ₩793,944 | ₩800,074 | -1.35% | 182.3만 |
|---|
| 2025.12.05 | ₩810,133 | ₩814,157 | ₩801,737 | ₩809,020 | -0.14% | 217.7만 |
|---|
| 2025.12.04 | ₩791,597 | ₩808,416 | ₩787,331 | ₩803,628 | +1.52% | 231.4만 |
|---|
| 2025.12.03 | ₩779,820 | ₩795,701 | ₩754,081 | ₩793,354 | +1.74% | 254.6만 |
|---|
| 2025.12.02 | ₩766,314 | ₩785,400 | ₩763,269 | ₩781,255 | +1.95% | 275만 |
|---|
| 2025.12.01 | ₩765,079 | ₩772,027 | ₩760,506 | ₩761,928 | -0.41% | 176.5만 |
|---|
| 2025.11.28 | ₩769,613 | ₩774,401 | ₩767,749 | ₩772,255 | +0.34% | 102만 |
|---|
| 2025.11.26 | ₩759,983 | ₩771,075 | ₩759,191 | ₩769,533 | +1.26% | 199.5만 |
|---|
| 2025.11.25 | ₩757,273 | ₩760,694 | ₩734,418 | ₩759,983 | +0.36% | 310.5만 |
|---|
| 2025.11.24 | ₩740,561 | ₩758,816 | ₩738,603 | ₩750,580 | +1.35% | 465.4만 |
|---|
| 2025.11.21 | ₩732,097 | ₩744,397 | ₩720,375 | ₩738,281 | +0.84% | 292.2만 |
|---|
| 2025.11.20 | ₩759,097 | ₩763,014 | ₩725,632 | ₩732,513 | -3.50% | 319.5만 |
|---|
| 2025.11.19 | ₩737,704 | ₩752,337 | ₩734,539 | ₩741,875 | +0.57% | 188.1만 |
|---|
| 2025.11.18 | ₩728,784 | ₩739,810 | ₩721,676 | ₩733,519 | +0.65% | 191.9만 |
|---|
| 2025.11.17 | ₩741,178 | ₩753,249 | ₩734,445 | ₩740,454 | -0.10% | 194.1만 |
|---|
| 2025.11.14 | ₩736,309 | ₩748,850 | ₩725,632 | ₩743,109 | +0.92% | 276.5만 |
|---|
| 2025.11.13 | ₩768,245 | ₩773,677 | ₩730,501 | ₩742,466 | -3.36% | 345.9만 |
|---|
| 2025.11.12 | ₩765,200 | ₩779,646 | ₩765,200 | ₩768,580 | +0.44% | 264.5만 |
|---|
| 2025.11.11 | ₩762,813 | ₩765,133 | ₩751,466 | ₩761,753 | -0.14% | 151.7만 |
|---|
| 2025.11.10 | ₩764,530 | ₩770,136 | ₩753,142 | ₩765,670 | +0.15% | 183만 |
|---|
| 2025.11.07 | ₩755,878 | ₩758,601 | ₩738,147 | ₩755,275 | -0.08% | 232만 |
|---|
| 2025.11.06 | ₩768,822 | ₩783,294 | ₩756,790 | ₩764,235 | -0.60% | 224.6만 |
|---|
| 2025.11.05 | ₩740,306 | ₩769,908 | ₩738,187 | ₩763,390 | +3.12% | 270.1만 |
|---|
| 2025.11.04 | ₩757,823 | ₩759,835 | ₩731,266 | ₩734,458 | -3.08% | 344.1만 |
|---|
| 2025.11.03 | ₩772,483 | ₩772,872 | ₩758,346 | ₩765,321 | -0.93% | 243.9만 |
|---|
| 2025.10.31 | ₩783,348 | ₩787,398 | ₩766,340 | ₩774,267 | -1.16% | 297.5만 |
|---|
| 2025.10.30 | ₩775,112 | ₩796,412 | ₩772,269 | ₩782,167 | +0.91% | 257.5만 |
|---|
| 2025.10.29 | ₩748,676 | ₩799,685 | ₩748,434 | ₩785,306 | +4.89% | 694.9만 |
|---|
| 2025.10.28 | ₩705,460 | ₩711,267 | ₩699,706 | ₩703,461 | -0.28% | 277.5만 |
|---|
| 2025.10.27 | ₩706,922 | ₩710,167 | ₩699,384 | ₩706,948 | +0.00% | 249.4만 |
|---|
| 2025.10.24 | ₩701,302 | ₩707,163 | ₩698,834 | ₩701,127 | -0.02% | 239.2만 |
|---|
| 2025.10.23 | ₩695,226 | ₩701,342 | ₩688,090 | ₩698,136 | +0.42% | 261.9만 |
|---|
| 2025.10.22 | ₩705,151 | ₩705,245 | ₩684,334 | ₩689,297 | -2.25% | 414.9만 |
|---|
| 2025.10.21 | ₩704,266 | ₩715,412 | ₩700,202 | ₩703,703 | -0.08% | 225.9만 |
|---|
| 2025.10.20 | ₩710,288 | ₩716,512 | ₩706,774 | ₩712,461 | +0.31% | 217.1만 |
|---|
| 2025.10.17 | ₩720,777 | ₩727,255 | ₩706,814 | ₩706,962 | -1.92% | 281.5만 |
|---|
| 2025.10.16 | ₩721,689 | ₩730,984 | ₩717,182 | ₩725,579 | +0.54% | 346.3만 |
|---|
| 2025.10.15 | ₩716,512 | ₩722,212 | ₩707,136 | ₩716,311 | -0.03% | 344.7만 |
|---|
| 2025.10.14 | ₩671,418 | ₩712,971 | ₩669,312 | ₩707,485 | +5.37% | 546만 |
|---|
| 2025.10.13 | ₩673,524 | ₩679,197 | ₩664,537 | ₩677,025 | +0.52% | 261.8만 |
|---|
| 2025.10.10 | ₩674,825 | ₩686,065 | ₩658,971 | ₩658,971 | -2.35% | 388.9만 |
|---|
| 2025.10.09 | ₩676,086 | ₩679,399 | ₩666,804 | ₩671,123 | -0.73% | 311.4만 |
|---|
| 2025.10.08 | ₩658,555 | ₩683,355 | ₩656,342 | ₩673,484 | +2.27% | 395.9만 |
|---|
| 2025.10.07 | ₩667,864 | ₩668,467 | ₩648,576 | ₩652,814 | -2.25% | 213.5만 |
|---|
| 2025.10.06 | ₩671,203 | ₩678,138 | ₩661,305 | ₩664,443 | -1.01% | 262.9만 |
|---|
| 2025.10.03 | ₩661,586 | ₩676,649 | ₩660,621 | ₩667,756 | +0.93% | 299.7만 |
|---|
| 2025.10.02 | ₩653,016 | ₩665,248 | ₩649,434 | ₩657,992 | +0.76% | 264.9만 |
|---|
| 2025.10.01 | ₩635,780 | ₩649,086 | ₩631,931 | ₩644,914 | +1.44% | 296.5만 |
|---|
| 2025.09.30 | ₩632,574 | ₩640,381 | ₩630,723 | ₩639,992 | +1.17% | 231.5만 |
|---|
| 2025.09.29 | ₩627,826 | ₩633,741 | ₩626,995 | ₩632,561 | +0.75% | 289.2만 |
|---|
| 2025.09.26 | ₩624,339 | ₩628,323 | ₩620,181 | ₩624,715 | +0.06% | 232.9만 |
|---|
| 2025.09.25 | ₩623,306 | ₩627,719 | ₩616,425 | ₩621,978 | -0.21% | 297.9만 |
|---|
| 2025.09.24 | ₩634,023 | ₩639,147 | ₩628,564 | ₩630,120 | -0.62% | 277.7만 |
|---|
| 2025.09.23 | ₩634,774 | ₩650,977 | ₩627,974 | ₩632,092 | -0.42% | 385.7만 |
|---|
| 2025.09.22 | ₩626,794 | ₩634,747 | ₩616,466 | ₩633,218 | +1.03% | 318만 |
|---|
| 2025.09.19 | ₩630,750 | ₩633,245 | ₩620,624 | ₩625,761 | -0.79% | 506.9만 |
|---|
| 2025.09.18 | ₩604,864 | ₩627,330 | ₩602,060 | ₩626,324 | +3.55% | 433.2만 |
|---|
| 2025.09.17 | ₩596,870 | ₩606,715 | ₩594,187 | ₩604,461 | +1.27% | 451.2만 |
|---|
| 2025.09.16 | ₩584,972 | ₩591,236 | ₩582,491 | ₩591,062 | +1.04% | 236.6만 |
|---|
| 2025.09.15 | ₩581,887 | ₩588,487 | ₩577,569 | ₩584,718 | +0.49% | 225.6만 |
|---|
| 2025.09.12 | ₩575,490 | ₩580,251 | ₩573,733 | ₩578,789 | +0.57% | 234.2만 |
|---|
| 2025.09.11 | ₩568,595 | ₩584,516 | ₩567,791 | ₩578,601 | +1.76% | 273.8만 |
|---|
| 2025.09.10 | ₩563,096 | ₩572,056 | ₩562,667 | ₩567,241 | +0.74% | 222.1만 |
|---|
| 2025.09.09 | ₩567,576 | ₩568,099 | ₩558,563 | ₩560,776 | -1.20% | 171.1만 |
|---|
| 2025.09.08 | ₩566,892 | ₩568,582 | ₩559,019 | ₩567,066 | +0.03% | 187.7만 |
|---|
| 2025.09.05 | ₩564,464 | ₩569,910 | ₩560,534 | ₩567,469 | +0.53% | 184.3만 |
|---|
| 2025.09.04 | ₩557,718 | ₩564,397 | ₩555,679 | ₩563,633 | +1.06% | 163.5만 |
|---|
| 2025.09.03 | ₩560,829 | ₩560,829 | ₩551,762 | ₩556,792 | -0.72% | 149.7만 |
|---|
| 2025.09.02 | ₩555,169 | ₩559,595 | ₩550,622 | ₩558,040 | +0.52% | 233만 |
|---|
| 2025.08.29 | ₩570,594 | ₩574,202 | ₩555,786 | ₩562,050 | -1.50% | 367.4만 |
|---|