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 | ₩1,068,201 | ₩1,079,054 | ₩1,061,453 | ₩1,073,903 | +0.53% | 182.4만 |
| 2026.10.08 | ₩1,084,944 | ₩1,102,666 | ₩1,058,367 | ₩1,068,147 | -1.55% | 278.9만 |
| 2026.10.07 | ₩1,134,985 | ₩1,134,985 | ₩1,081,711 | ₩1,091,826 | -3.80% | 333.8만 |
| 2026.10.06 | ₩1,144,376 | ₩1,176,507 | ₩1,142,324 | ₩1,158,382 | +1.22% | 197.1만 |
| 2026.10.05 | ₩1,131,188 | ₩1,150,883 | ₩1,102,478 | ₩1,137,856 | +0.59% | 230만 |
| 2026.10.02 | ₩1,128,009 | ₩1,152,251 | ₩1,122,186 | ₩1,134,207 | +0.55% | 238.5만 |
| 2026.10.01 | ₩1,087,466 | ₩1,118,376 | ₩1,076,545 | ₩1,108,623 | +1.95% | 215.4만 |
| 2026.09.30 | ₩1,111,507 | ₩1,116,136 | ₩1,086,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,087,748 |
| -2.14% |
| 196만 |
| 2026.09.29 | ₩1,108,864 | ₩1,113,171 | ₩1,094,067 | ₩1,109,012 | +0.01% | 231.3만 |
|---|
| 2026.09.28 | ₩1,101,512 | ₩1,110,260 | ₩1,084,273 | ₩1,100,037 | -0.13% | 217.5만 |
|---|
| 2026.09.25 | ₩1,095,194 | ₩1,104,129 | ₩1,085,413 | ₩1,102,224 | +0.64% | 197.8만 |
|---|
| 2026.09.24 | ₩1,071,756 | ₩1,085,534 | ₩1,065,491 | ₩1,080,315 | +0.80% | 116.8만 |
|---|
| 2026.09.23 | ₩1,078,598 | ₩1,095,757 | ₩1,071,300 | ₩1,089,398 | +1.00% | 278.9만 |
|---|
| 2026.09.22 | ₩1,081,402 | ₩1,089,988 | ₩1,076,774 | ₩1,084,018 | +0.24% | 90.6만 |
|---|
| 2026.09.21 | ₩1,109,495 | ₩1,110,582 | ₩1,080,302 | ₩1,095,408 | -1.27% | 186.7만 |
|---|
| 2026.09.18 | ₩1,074,332 | ₩1,086,004 | ₩1,072,695 | ₩1,085,333 | +1.02% | 478.7만 |
|---|
| 2026.09.17 | ₩1,091,987 | ₩1,091,987 | ₩1,066,564 | ₩1,071,354 | -1.89% | 243만 |
|---|
| 2026.09.15 | ₩1,059,172 | ₩1,061,466 | ₩1,041,745 | ₩1,051,189 | -0.75% | 218.6만 |
|---|
| 2026.09.14 | ₩1,050,532 | ₩1,065,974 | ₩1,036,861 | ₩1,051,807 | +0.12% | 242.8만 |
|---|
| 2026.09.11 | ₩1,097,085 | ₩1,108,153 | ₩1,091,397 | ₩1,098,185 | +0.10% | 182.5만 |
|---|
| 2026.08.28 | ₩1,098,776 | ₩1,101,754 | ₩1,072,158 | ₩1,073,607 | -2.29% | 178.8만 |
|---|
| 2026.08.27 | ₩1,110,058 | ₩1,117,531 | ₩1,083,079 | ₩1,096,079 | -1.26% | 183.5만 |
|---|
| 2026.08.26 | ₩1,095,006 | ₩1,106,302 | ₩1,089,720 | ₩1,102,693 | +0.70% | 184.8만 |
|---|
| 2026.08.25 | ₩1,118,309 | ₩1,119,490 | ₩1,079,645 | ₩1,088,419 | -2.67% | 165.6만 |
|---|
| 2026.08.24 | ₩1,104,115 | ₩1,108,113 | ₩1,079,296 | ₩1,088,056 | -1.45% | 253.6만 |
|---|
| 2026.08.21 | ₩1,112,876 | ₩1,116,203 | ₩1,089,827 | ₩1,110,702 | -0.20% | 246.5만 |
|---|
| 2026.08.20 | ₩1,088,754 | ₩1,098,668 | ₩1,074,614 | ₩1,093,919 | +0.47% | 293.8만 |
|---|
| 2026.08.19 | ₩1,133,644 | ₩1,138,929 | ₩1,080,892 | ₩1,094,939 | -3.41% | 414.4만 |
|---|
| 2026.08.18 | ₩1,156,705 | ₩1,159,026 | ₩1,119,973 | ₩1,128,103 | -2.47% | 268.6만 |
|---|
| 2026.08.17 | ₩1,159,174 | ₩1,191,211 | ₩1,153,258 | ₩1,182,813 | +2.04% | 214.1만 |
|---|
| 2026.08.14 | ₩1,145,718 | ₩1,168,511 | ₩1,140,352 | ₩1,149,166 | +0.30% | 189.5만 |
|---|
| 2026.08.13 | ₩1,151,755 | ₩1,159,281 | ₩1,138,165 | ₩1,146,523 | -0.45% | 252.4만 |
|---|
| 2026.08.12 | ₩1,161,817 | ₩1,168,793 | ₩1,147,395 | ₩1,147,864 | -1.20% | 314.9만 |
|---|
| 2026.08.11 | ₩1,140,352 | ₩1,159,469 | ₩1,129,766 | ₩1,131,457 | -0.78% | 217.4만 |
|---|
| 2026.08.10 | ₩1,139,064 | ₩1,146,966 | ₩1,121,381 | ₩1,123,689 | -1.35% | 190.1만 |
|---|
| 2026.08.07 | ₩1,161,321 | ₩1,164,500 | ₩1,121,583 | ₩1,129,874 | -2.71% | 244.4만 |
|---|
| 2026.08.06 | ₩1,156,451 | ₩1,179,700 | ₩1,149,689 | ₩1,149,689 | -0.58% | 289.7만 |
|---|
| 2026.08.05 | ₩1,173,757 | ₩1,215,105 | ₩1,167,183 | ₩1,168,632 | -0.44% | 336.3만 |
|---|
| 2026.08.04 | ₩1,236,946 | ₩1,254,387 | ₩1,162,957 | ₩1,175,957 | -4.93% | 623만 |
|---|
| 2026.08.03 | ₩1,088,808 | ₩1,120,684 | ₩1,079,403 | ₩1,113,560 | +2.27% | 331.4만 |
|---|
| 2026.07.31 | ₩1,131,484 | ₩1,133,644 | ₩1,083,079 | ₩1,093,141 | -3.39% | 242.4만 |
|---|
| 2026.07.30 | ₩1,087,694 | ₩1,103,807 | ₩1,075,526 | ₩1,085,534 | -0.20% | 350.5만 |
|---|
| 2026.07.29 | ₩1,086,996 | ₩1,103,860 | ₩1,041,074 | ₩1,050,076 | -3.40% | 596.6만 |
|---|
| 2026.07.28 | ₩1,148,079 | ₩1,148,160 | ₩1,105,470 | ₩1,128,076 | -1.74% | 380.9만 |
|---|
| 2026.07.27 | ₩1,190,661 | ₩1,199,408 | ₩1,126,372 | ₩1,171,584 | -1.60% | 315만 |
|---|
| 2026.07.24 | ₩1,200,723 | ₩1,211,214 | ₩1,182,196 | ₩1,192,311 | -0.70% | 198.2만 |
|---|
| 2026.07.23 | ₩1,189,400 | ₩1,220,310 | ₩1,183,215 | ₩1,200,106 | +0.90% | 267.7만 |
|---|
| 2026.07.22 | ₩1,176,963 | ₩1,210,879 | ₩1,171,128 | ₩1,193,089 | +1.37% | 197.7만 |
|---|
| 2026.07.21 | ₩1,190,648 | ₩1,204,748 | ₩1,175,246 | ₩1,193,975 | +0.28% | 322만 |
|---|
| 2026.07.20 | ₩1,194,015 | ₩1,199,878 | ₩1,155,471 | ₩1,159,536 | -2.89% | 277만 |
|---|
| 2026.07.17 | ₩1,129,257 | ₩1,198,295 | ₩1,124,695 | ₩1,180,975 | +4.58% | 337.7만 |
|---|
| 2026.07.16 | ₩1,196,390 | ₩1,210,114 | ₩1,165,681 | ₩1,176,802 | -1.64% | 358.7만 |
|---|
| 2026.07.15 | ₩1,259,190 | ₩1,259,190 | ₩1,194,552 | ₩1,226,616 | -2.59% | 270.4만 |
|---|
| 2026.07.14 | ₩1,285,243 | ₩1,294,138 | ₩1,241,642 | ₩1,252,160 | -2.57% | 202.9만 |
|---|
| 2026.07.13 | ₩1,260,035 | ₩1,270,150 | ₩1,240,139 | ₩1,249,651 | -0.82% | 199.1만 |
|---|
| 2026.07.10 | ₩1,248,591 | ₩1,285,230 | ₩1,245,666 | ₩1,277,744 | +2.33% | 195.9만 |
|---|
| 2026.07.09 | ₩1,308,158 | ₩1,318,998 | ₩1,253,555 | ₩1,258,935 | -3.76% | 352.1만 |
|---|
| 2026.07.08 | ₩1,257,754 | ₩1,281,218 | ₩1,241,320 | ₩1,271,935 | +1.13% | 274.2만 |
|---|
| 2026.07.07 | ₩1,269,815 | ₩1,274,511 | ₩1,220,216 | ₩1,261,256 | -0.67% | 381만 |
|---|
| 2026.07.06 | ₩1,313,537 | ₩1,329,516 | ₩1,292,380 | ₩1,301,235 | -0.94% | 244.2만 |
|---|
| 2026.07.02 | ₩1,343,307 | ₩1,343,307 | ₩1,272,874 | ₩1,292,662 | -3.77% | 356.9만 |
|---|
| 2026.07.01 | ₩1,387,097 | ₩1,396,944 | ₩1,321,533 | ₩1,330,066 | -4.11% | 391.4만 |
|---|
| 2026.06.30 | ₩1,401,962 | ₩1,440,143 | ₩1,391,511 | ₩1,428,659 | +1.90% | 328.8만 |
|---|
| 2026.06.29 | ₩1,339,457 | ₩1,394,006 | ₩1,331,005 | ₩1,386,117 | +3.48% | 314.7만 |
|---|
| 2026.06.26 | ₩1,384,320 | ₩1,384,320 | ₩1,327,691 | ₩1,338,196 | -3.33% | 1394.9만 |
|---|
| 2026.06.25 | ₩1,374,647 | ₩1,418,154 | ₩1,361,714 | ₩1,418,074 | +3.16% | 464.2만 |
|---|
| 2026.06.24 | ₩1,316,918 | ₩1,348,124 | ₩1,301,409 | ₩1,334,144 | +1.31% | 352.6만 |
|---|
| 2026.06.23 | ₩1,321,802 | ₩1,334,345 | ₩1,304,898 | ₩1,320,447 | -0.10% | 428.7만 |
|---|
| 2026.06.22 | ₩1,340,624 | ₩1,372,836 | ₩1,340,248 | ₩1,371,481 | +2.30% | 403.4만 |
|---|
| 2026.06.18 | ₩1,313,417 | ₩1,334,198 | ₩1,309,835 | ₩1,322,566 | +0.70% | 617.5만 |
|---|
| 2026.06.17 | ₩1,283,875 | ₩1,308,909 | ₩1,278,535 | ₩1,282,453 | -0.11% | 274.4만 |
|---|
| 2026.06.16 | ₩1,264,851 | ₩1,289,711 | ₩1,259,981 | ₩1,268,420 | +0.28% | 283.4만 |
|---|
| 2026.06.15 | ₩1,254,387 | ₩1,269,278 | ₩1,245,666 | ₩1,252,951 | -0.11% | 245만 |
|---|
| 2026.06.12 | ₩1,214,461 | ₩1,232,894 | ₩1,206,358 | ₩1,221,612 | +0.59% | 209.7만 |
|---|
| 2026.06.11 | ₩1,170,403 | ₩1,208,303 | ₩1,167,224 | ₩1,204,251 | +2.89% | 346.3만 |
|---|
| 2026.06.10 | ₩1,209,765 | ₩1,215,481 | ₩1,146,697 | ₩1,148,616 | -5.05% | 361.1만 |
|---|
| 2026.06.09 | ₩1,244,311 | ₩1,258,653 | ₩1,176,561 | ₩1,227,152 | -1.38% | 300.7만 |
|---|
| 2026.06.08 | ₩1,230,238 | ₩1,244,110 | ₩1,211,107 | ₩1,228,413 | -0.15% | 255.1만 |
|---|
| 2026.06.05 | ₩1,247,585 | ₩1,253,085 | ₩1,209,443 | ₩1,213,173 | -2.76% | 278.1만 |
|---|
| 2026.06.04 | ₩1,226,200 | ₩1,270,258 | ₩1,211,456 | ₩1,261,739 | +2.90% | 307.7만 |
|---|
| 2026.06.03 | ₩1,226,790 | ₩1,256,681 | ₩1,224,053 | ₩1,242,554 | +1.28% | 251.1만 |
|---|
| 2026.06.02 | ₩1,176,132 | ₩1,223,476 | ₩1,171,369 | ₩1,220,592 | +3.78% | 282.3만 |
|---|
| 2026.06.01 | ₩1,153,982 | ₩1,172,241 | ₩1,144,873 | ₩1,160,958 | +0.60% | 267.5만 |
|---|
| 2026.05.29 | ₩1,189,574 | ₩1,195,102 | ₩1,162,072 | ₩1,175,058 | -1.22% | 519.5만 |
|---|
| 2026.05.28 | ₩1,205,499 | ₩1,214,139 | ₩1,181,230 | ₩1,190,889 | -1.21% | 275.1만 |
|---|
| 2026.05.27 | ₩1,214,380 | ₩1,223,087 | ₩1,193,787 | ₩1,220,753 | +0.52% | 246.3만 |
|---|
| 2026.05.26 | ₩1,187,240 | ₩1,220,257 | ₩1,177,943 | ₩1,218,902 | +2.67% | 225.6만 |
|---|
| 2026.05.22 | ₩1,177,916 | ₩1,199,167 | ₩1,155,189 | ₩1,180,452 | +0.22% | 198.8만 |
|---|
| 2026.05.21 | ₩1,160,341 | ₩1,170,765 | ₩1,151,889 | ₩1,161,750 | +0.12% | 186.1만 |
|---|
| 2026.05.20 | ₩1,168,820 | ₩1,177,594 | ₩1,149,823 | ₩1,170,618 | +0.15% | 241.6만 |
|---|
| 2026.05.19 | ₩1,155,901 | ₩1,166,995 | ₩1,134,381 | ₩1,153,969 | -0.17% | 324만 |
|---|
| 2026.05.18 | ₩1,198,469 | ₩1,198,469 | ₩1,141,465 | ₩1,159,067 | -3.29% | 272.1만 |
|---|
| 2026.05.15 | ₩1,205,754 | ₩1,207,069 | ₩1,180,868 | ₩1,191,748 | -1.16% | 290.8만 |
|---|
| 2026.05.14 | ₩1,220,847 | ₩1,234,732 | ₩1,210,785 | ₩1,234,558 | +1.12% | 209.6만 |
|---|
| 2026.05.13 | ₩1,224,201 | ₩1,238,274 | ₩1,203,916 | ₩1,210,517 | -1.12% | 195.7만 |
|---|
| 2026.05.12 | ₩1,223,530 | ₩1,227,676 | ₩1,200,066 | ₩1,223,718 | +0.02% | 234.9만 |
|---|
| 2026.05.11 | ₩1,212,274 | ₩1,246,337 | ₩1,200,804 | ₩1,243,372 | +2.57% | 281.2만 |
|---|
| 2026.05.08 | ₩1,222,188 | ₩1,227,246 | ₩1,199,180 | ₩1,204,010 | -1.49% | 203만 |
|---|
| 2026.05.07 | ₩1,247,625 | ₩1,249,490 | ₩1,189,829 | ₩1,201,649 | -3.69% | 295.7만 |
|---|
| 2026.05.06 | ₩1,225,542 | ₩1,248,403 | ₩1,214,608 | ₩1,243,560 | +1.47% | 301.1만 |
|---|
| 2026.05.05 | ₩1,191,466 | ₩1,219,371 | ₩1,191,466 | ₩1,213,589 | +1.86% | 258.1만 |
|---|
| 2026.05.04 | ₩1,190,366 | ₩1,197,825 | ₩1,166,633 | ₩1,173,596 | -1.41% | 267만 |
|---|
| 2026.05.01 | ₩1,203,192 | ₩1,214,139 | ₩1,180,036 | ₩1,193,572 | -0.80% | 237.7만 |
|---|
| 2026.04.30 | ₩1,149,246 | ₩1,203,379 | ₩1,141,425 | ₩1,194,163 | +3.91% | 520.3만 |
|---|
| 2026.04.29 | ₩1,104,035 | ₩1,104,410 | ₩1,085,480 | ₩1,086,755 | -1.57% | 256.6만 |
|---|
| 2026.04.28 | ₩1,092,524 | ₩1,106,812 | ₩1,079,980 | ₩1,097,246 | +0.43% | 187.6만 |
|---|
| 2026.04.27 | ₩1,113,198 | ₩1,121,596 | ₩1,095,703 | ₩1,111,896 | -0.12% | 198.7만 |
|---|
| 2026.04.24 | ₩1,125,943 | ₩1,126,265 | ₩1,109,025 | ₩1,114,580 | -1.01% | 225.4만 |
|---|
| 2026.04.23 | ₩1,096,227 | ₩1,134,006 | ₩1,094,013 | ₩1,120,550 | +2.22% | 260.2만 |
|---|
| 2026.04.22 | ₩1,090,042 | ₩1,097,219 | ₩1,080,624 | ₩1,085,172 | -0.45% | 162.8만 |
|---|
| 2026.04.21 | ₩1,079,819 | ₩1,100,372 | ₩1,070,307 | ₩1,073,876 | -0.55% | 229.4만 |
|---|
| 2026.04.20 | ₩1,061,064 | ₩1,072,776 | ₩1,055,603 | ₩1,071,125 | +0.95% | 145.4만 |
|---|
| 2026.04.17 | ₩1,047,124 | ₩1,075,647 | ₩1,041,074 | ₩1,066,095 | +1.81% | 281.9만 |
|---|
| 2026.04.16 | ₩1,030,341 | ₩1,036,794 | ₩1,012,163 | ₩1,036,593 | +0.61% | 200.5만 |
|---|
| 2026.04.15 | ₩1,055,965 | ₩1,059,816 | ₩1,015,114 | ₩1,033,252 | -2.15% | 276.5만 |
|---|
| 2026.04.14 | ₩1,067,906 | ₩1,070,589 | ₩1,049,177 | ₩1,065,558 | -0.22% | 186.6만 |
|---|
| 2026.04.13 | ₩1,057,736 | ₩1,071,313 | ₩1,053,591 | ₩1,062,177 | +0.42% | 182만 |
|---|
| 2026.04.10 | ₩1,060,755 | ₩1,070,388 | ₩1,054,812 | ₩1,060,742 | -0.00% | 187.2만 |
|---|
| 2026.04.09 | ₩1,037,049 | ₩1,067,262 | ₩1,037,036 | ₩1,055,925 | +1.82% | 280.2만 |
|---|
| 2026.04.08 | ₩1,025,807 | ₩1,038,927 | ₩1,010,351 | ₩1,035,144 | +0.91% | 301.4만 |
|---|
| 2026.04.07 | ₩965,395 | ₩973,632 | ₩951,093 | ₩971,901 | +0.67% | 154.9만 |
|---|
| 2026.04.06 | ₩961,571 | ₩969,393 | ₩944,842 | ₩967,608 | +0.63% | 124.7만 |
|---|
| 2026.04.02 | ₩946,586 | ₩986,619 | ₩946,425 | ₩962,215 | +1.65% | 176.4만 |
|---|
| 2026.04.01 | ₩968,628 | ₩992,790 | ₩965,596 | ₩979,790 | +1.15% | 243.6만 |
|---|
| 2026.03.31 | ₩912,281 | ₩951,040 | ₩901,548 | ₩950,463 | +4.19% | 300.2만 |
|---|
| 2026.03.30 | ₩942,078 | ₩943,124 | ₩891,580 | ₩895,417 | -4.95% | 261만 |
|---|
| 2026.03.27 | ₩931,694 | ₩950,329 | ₩928,823 | ₩932,942 | +0.13% | 206만 |
|---|
| 2026.03.26 | ₩952,623 | ₩963,221 | ₩934,324 | ₩943,393 | -0.97% | 242.9만 |
|---|
| 2026.03.25 | ₩975,671 | ₩978,489 | ₩961,920 | ₩964,657 | -1.13% | 159.2만 |
|---|
| 2026.03.24 | ₩930,795 | ₩967,488 | ₩929,762 | ₩961,424 | +3.29% | 209.8만 |
|---|
| 2026.03.23 | ₩937,771 | ₩955,212 | ₩931,815 | ₩941,394 | +0.39% | 298.1만 |
|---|
| 2026.03.20 | ₩921,176 | ₩931,144 | ₩899,456 | ₩913,462 | -0.84% | 513.1만 |
|---|
| 2026.03.19 | ₩907,572 | ₩930,379 | ₩897,524 | ₩923,886 | +1.80% | 224만 |
|---|
| 2026.03.18 | ₩940,870 | ₩954,997 | ₩929,319 | ₩930,554 | -1.10% | 179.6만 |
|---|
| 2026.03.17 | ₩948,987 | ₩951,187 | ₩932,284 | ₩941,796 | -0.76% | 182.5만 |
|---|
| 2026.03.16 | ₩946,317 | ₩952,529 | ₩931,868 | ₩938,818 | -0.79% | 214.6만 |
|---|
| 2026.03.13 | ₩944,936 | ₩948,410 | ₩921,914 | ₩931,050 | -1.47% | 204.2만 |
|---|
| 2026.03.12 | ₩929,722 | ₩944,171 | ₩911,959 | ₩940,039 | +1.11% | 323.2만 |
|---|
| 2026.03.11 | ₩957,224 | ₩966,508 | ₩943,983 | ₩949,296 | -0.83% | 194.8만 |
|---|
| 2026.03.10 | ₩956,259 | ₩980,421 | ₩952,905 | ₩961,491 | +0.55% | 308.9만 |
|---|
| 2026.03.09 | ₩892,452 | ₩950,691 | ₩889,273 | ₩945,579 | +5.95% | 358.4만 |
|---|
| 2026.03.06 | ₩915,595 | ₩934,189 | ₩905,667 | ₩913,489 | -0.23% | 356.4만 |
|---|
| 2026.03.05 | ₩965,945 | ₩976,771 | ₩930,500 | ₩947,270 | -1.93% | 371.3만 |
|---|
| 2026.03.04 | ₩988,873 | ₩1,000,840 | ₩980,488 | ₩982,004 | -0.69% | 282.4만 |
|---|
| 2026.03.03 | ₩977,040 | ₩981,601 | ₩947,967 | ₩968,869 | -0.84% | 333.3만 |
|---|
| 2026.03.02 | ₩984,043 | ₩1,013,880 | ₩972,733 | ₩1,009,305 | +2.57% | 247.3만 |
|---|
| 2026.02.27 | ₩999,780 | ₩1,008,191 | ₩980,756 | ₩996,573 | -0.32% | 344.2만 |
|---|
| 2026.02.26 | ₩1,033,843 | ₩1,033,843 | ₩977,214 | ₩1,010,123 | -2.29% | 335.1만 |
|---|
| 2026.02.25 | ₩1,036,378 | ₩1,043,220 | ₩1,015,235 | ₩1,028,476 | -0.76% | 260.7만 |
|---|
| 2026.02.24 | ₩1,012,900 | ₩1,038,310 | ₩1,008,460 | ₩1,030,650 | +1.75% | 261.5만 |
|---|
| 2026.02.23 | ₩1,018,200 | ₩1,030,314 | ₩1,009,922 | ₩1,014,873 | -0.33% | 229만 |
|---|
| 2026.02.20 | ₩1,012,900 | ₩1,035,667 | ₩1,009,023 | ₩1,019,260 | +0.63% | 209.5만 |
|---|
| 2026.02.19 | ₩1,008,876 | ₩1,022,292 | ₩998,344 | ₩1,020,319 | +1.13% | 290.8만 |
|---|
| 2026.02.18 | ₩1,026,464 | ₩1,036,647 | ₩1,006,702 | ₩1,008,835 | -1.72% | 256.4만 |
|---|
| 2026.02.17 | ₩1,026,316 | ₩1,038,954 | ₩1,006,192 | ₩1,025,994 | -0.03% | 345만 |
|---|
| 2026.02.13 | ₩1,026,316 | ₩1,051,807 | ₩1,002,731 | ₩1,038,659 | +1.20% | 323.3만 |
|---|
| 2026.02.12 | ₩1,042,000 | ₩1,059,601 | ₩1,014,255 | ₩1,017,314 | -2.37% | 489.3만 |
|---|
| 2026.02.11 | ₩1,017,837 | ₩1,040,457 | ₩1,014,376 | ₩1,039,732 | +2.15% | 392.6만 |
|---|
| 2026.02.10 | ₩996,466 | ₩1,008,876 | ₩989,651 | ₩995,956 | -0.05% | 400.9만 |
|---|
| 2026.02.09 | ₩971,982 | ₩997,472 | ₩968,105 | ₩995,621 | +2.43% | 249.7만 |
|---|
| 2026.02.06 | ₩929,145 | ₩975,873 | ₩926,395 | ₩974,263 | +4.86% | 336만 |
|---|
| 2026.02.05 | ₩914,347 | ₩921,002 | ₩892,251 | ₩910,014 | -0.47% | 279.3만 |
|---|
| 2026.02.04 | ₩948,504 | ₩970,184 | ₩905,573 | ₩928,139 | -2.15% | 714.7만 |
|---|
| 2026.02.03 | ₩931,546 | ₩952,569 | ₩927,575 | ₩942,990 | +1.23% | 352.5만 |
|---|
| 2026.02.02 | ₩885,208 | ₩927,549 | ₩882,002 | ₩926,918 | +4.71% | 445만 |
|---|
| 2026.01.30 | ₩879,614 | ₩909,370 | ₩872,449 | ₩881,908 | +0.26% | 330만 |
|---|
| 2026.01.29 | ₩878,969 | ₩912,268 | ₩862,280 | ₩892,479 | +1.54% | 444.2만 |
|---|
| 2026.01.28 | ₩855,894 | ₩868,384 | ₩843,833 | ₩863,018 | +0.83% | 272.1만 |
|---|
| 2026.01.27 | ₩858,618 | ₩864,158 | ₩849,535 | ₩857,155 | -0.17% | 182.8만 |
|---|
| 2026.01.26 | ₩842,519 | ₩857,276 | ₩830,793 | ₩853,144 | +1.26% | 253.3만 |
|---|
| 2026.01.23 | ₩864,145 | ₩867,338 | ₩836,575 | ₩840,667 | -2.72% | 226.8만 |
|---|
| 2026.01.22 | ₩870,839 | ₩879,788 | ₩859,825 | ₩869,900 | -0.11% | 156.6만 |
|---|
| 2026.01.21 | ₩850,125 | ₩868,277 | ₩841,606 | ₩865,835 | +1.85% | 249.1만 |
|---|
| 2026.01.20 | ₩861,301 | ₩864,118 | ₩838,655 | ₩843,860 | -2.02% | 265.9만 |
|---|
| 2026.01.16 | ₩874,676 | ₩879,654 | ₩859,973 | ₩867,861 | -0.78% | 255.5만 |
|---|
| 2026.01.15 | ₩865,245 | ₩875,200 | ₩864,038 | ₩868,250 | +0.35% | 205.3만 |
|---|
| 2026.01.14 | ₩850,702 | ₩858,255 | ₩835,904 | ₩856,941 | +0.73% | 210.6만 |
|---|
| 2026.01.13 | ₩849,495 | ₩864,776 | ₩849,226 | ₩853,962 | +0.53% | 195.9만 |
|---|
| 2026.01.12 | ₩824,608 | ₩846,516 | ₩822,341 | ₩844,893 | +2.46% | 185.7만 |
|---|
| 2026.01.09 | ₩818,330 | ₩830,645 | ₩815,955 | ₩828,593 | +1.25% | 182.2만 |
|---|
| 2026.01.08 | ₩800,285 | ₩817,806 | ₩797,133 | ₩815,861 | +1.95% | 207.5만 |
|---|
| 2026.01.07 | ₩835,811 | ₩838,494 | ₩799,293 | ₩800,285 | -4.25% | 331.2만 |
|---|
| 2026.01.06 | ₩826,419 | ₩840,868 | ₩816,894 | ₩835,931 | +1.15% | 270.7만 |
|---|
| 2026.01.05 | ₩815,526 | ₩834,134 | ₩813,299 | ₩826,554 | +1.35% | 344.5만 |
|---|
| 2026.01.02 | ₩774,889 | ₩804,431 | ₩771,830 | ₩802,821 | +3.60% | 276.2만 |
|---|
| 2025.12.31 | ₩774,500 | ₩776,700 | ₩767,457 | ₩768,557 | -0.77% | 116.4만 |
|---|
| 2025.12.30 | ₩778,136 | ₩779,437 | ₩772,098 | ₩774,621 | -0.45% | 121.7만 |
|---|
| 2025.12.29 | ₩778,243 | ₩783,448 | ₩770,931 | ₩776,257 | -0.26% | 258.6만 |
|---|
| 2025.12.26 | ₩782,429 | ₩783,261 | ₩776,311 | ₩782,147 | -0.04% | 95.4만 |
|---|
| 2025.12.24 | ₩781,691 | ₩787,688 | ₩779,464 | ₩783,167 | +0.19% | 94.7만 |
|---|
| 2025.12.23 | ₩778,793 | ₩789,807 | ₩778,793 | ₩781,369 | +0.33% | 173.1만 |
|---|
| 2025.12.22 | ₩784,146 | ₩785,890 | ₩772,340 | ₩781,355 | -0.36% | 238.8만 |
|---|
| 2025.12.19 | ₩768,315 | ₩780,443 | ₩765,149 | ₩773,051 | +0.62% | 535.6만 |
|---|
| 2025.12.18 | ₩762,694 | ₩770,958 | ₩753,853 | ₩759,112 | -0.47% | 219.3만 |
|---|
| 2025.12.17 | ₩788,305 | ₩792,880 | ₩747,883 | ₩753,826 | -4.37% | 375.3만 |
|---|
| 2025.12.16 | ₩792,477 | ₩803,156 | ₩786,547 | ₩790,103 | -0.30% | 231.9만 |
|---|
| 2025.12.15 | ₩808,348 | ₩810,522 | ₩788,707 | ₩791,216 | -2.12% | 396.9만 |
|---|
| 2025.12.12 | ₩839,835 | ₩841,848 | ₩799,293 | ₩802,123 | -4.49% | 458.1만 |
|---|
| 2025.12.11 | ₩818,974 | ₩840,922 | ₩810,669 | ₩839,312 | +2.48% | 278만 |
|---|
| 2025.12.10 | ₩805,128 | ₩828,070 | ₩803,197 | ₩825,547 | +2.54% | 279.8만 |
|---|
| 2025.12.09 | ₩795,630 | ₩804,941 | ₩794,530 | ₩797,387 | +0.22% | 175.5만 |
|---|
| 2025.12.08 | ₩811,206 | ₩811,461 | ₩794,127 | ₩800,258 | -1.35% | 182.3만 |
|---|
| 2025.12.05 | ₩810,320 | ₩814,345 | ₩801,922 | ₩809,207 | -0.14% | 217.7만 |
|---|
| 2025.12.04 | ₩791,780 | ₩808,603 | ₩787,513 | ₩803,814 | +1.52% | 231.4만 |
|---|
| 2025.12.03 | ₩780,000 | ₩795,885 | ₩754,255 | ₩793,537 | +1.74% | 254.6만 |
|---|
| 2025.12.02 | ₩766,491 | ₩785,581 | ₩763,445 | ₩781,436 | +1.95% | 275만 |
|---|
| 2025.12.01 | ₩765,256 | ₩772,206 | ₩760,682 | ₩762,104 | -0.41% | 176.5만 |
|---|
| 2025.11.28 | ₩769,791 | ₩774,580 | ₩767,926 | ₩772,434 | +0.34% | 102만 |
|---|
| 2025.11.26 | ₩760,158 | ₩771,253 | ₩759,367 | ₩769,710 | +1.26% | 199.5만 |
|---|
| 2025.11.25 | ₩757,448 | ₩760,869 | ₩734,588 | ₩760,158 | +0.36% | 310.5만 |
|---|
| 2025.11.24 | ₩740,732 | ₩758,991 | ₩738,773 | ₩750,754 | +1.35% | 465.4만 |
|---|
| 2025.11.21 | ₩732,267 | ₩744,569 | ₩720,541 | ₩738,451 | +0.84% | 292.2만 |
|---|
| 2025.11.20 | ₩759,273 | ₩763,190 | ₩725,800 | ₩732,683 | -3.50% | 319.5만 |
|---|
| 2025.11.19 | ₩737,875 | ₩752,511 | ₩734,708 | ₩742,047 | +0.57% | 188.1만 |
|---|
| 2025.11.18 | ₩728,953 | ₩739,981 | ₩721,842 | ₩733,689 | +0.65% | 191.9만 |
|---|
| 2025.11.17 | ₩741,349 | ₩753,424 | ₩734,614 | ₩740,625 | -0.10% | 194.1만 |
|---|
| 2025.11.14 | ₩736,479 | ₩749,023 | ₩725,800 | ₩743,281 | +0.92% | 276.5만 |
|---|
| 2025.11.13 | ₩768,423 | ₩773,856 | ₩730,670 | ₩742,637 | -3.36% | 345.9만 |
|---|
| 2025.11.12 | ₩765,377 | ₩779,826 | ₩765,377 | ₩768,758 | +0.44% | 264.5만 |
|---|
| 2025.11.11 | ₩762,989 | ₩765,310 | ₩751,639 | ₩761,929 | -0.14% | 151.7만 |
|---|
| 2025.11.10 | ₩764,706 | ₩770,314 | ₩753,316 | ₩765,847 | +0.15% | 183만 |
|---|
| 2025.11.07 | ₩756,053 | ₩758,776 | ₩738,317 | ₩755,449 | -0.08% | 232만 |
|---|
| 2025.11.06 | ₩768,999 | ₩783,475 | ₩756,965 | ₩764,411 | -0.60% | 224.6만 |
|---|
| 2025.11.05 | ₩740,477 | ₩770,086 | ₩738,357 | ₩763,566 | +3.12% | 270.1만 |
|---|
| 2025.11.04 | ₩757,998 | ₩760,011 | ₩731,435 | ₩734,628 | -3.08% | 344.1만 |
|---|
| 2025.11.03 | ₩772,662 | ₩773,051 | ₩758,522 | ₩765,498 | -0.93% | 243.9만 |
|---|
| 2025.10.31 | ₩783,529 | ₩787,580 | ₩766,517 | ₩774,446 | -1.16% | 297.5만 |
|---|
| 2025.10.30 | ₩775,291 | ₩796,596 | ₩772,447 | ₩782,348 | +0.91% | 257.5만 |
|---|
| 2025.10.29 | ₩748,849 | ₩799,869 | ₩748,607 | ₩785,488 | +4.89% | 694.9만 |
|---|
| 2025.10.28 | ₩705,623 | ₩711,432 | ₩699,867 | ₩703,624 | -0.28% | 277.5만 |
|---|
| 2025.10.27 | ₩707,085 | ₩710,332 | ₩699,545 | ₩707,112 | +0.00% | 249.4만 |
|---|
| 2025.10.24 | ₩701,464 | ₩707,326 | ₩698,995 | ₩701,289 | -0.02% | 239.2만 |
|---|
| 2025.10.23 | ₩695,386 | ₩701,504 | ₩688,249 | ₩698,298 | +0.42% | 261.9만 |
|---|
| 2025.10.22 | ₩705,314 | ₩705,408 | ₩684,493 | ₩689,456 | -2.25% | 414.9만 |
|---|
| 2025.10.21 | ₩704,429 | ₩715,577 | ₩700,364 | ₩703,865 | -0.08% | 225.9만 |
|---|
| 2025.10.20 | ₩710,452 | ₩716,677 | ₩706,937 | ₩712,626 | +0.31% | 217.1만 |
|---|
| 2025.10.17 | ₩720,944 | ₩727,424 | ₩706,978 | ₩707,125 | -1.92% | 281.5만 |
|---|
| 2025.10.16 | ₩721,856 | ₩731,153 | ₩717,348 | ₩725,747 | +0.54% | 346.3만 |
|---|
| 2025.10.15 | ₩716,677 | ₩722,379 | ₩707,300 | ₩716,476 | -0.03% | 344.7만 |
|---|
| 2025.10.14 | ₩671,573 | ₩713,136 | ₩669,467 | ₩707,648 | +5.37% | 546만 |
|---|
| 2025.10.13 | ₩673,679 | ₩679,354 | ₩664,691 | ₩677,181 | +0.52% | 261.8만 |
|---|
| 2025.10.10 | ₩674,981 | ₩686,223 | ₩659,123 | ₩659,123 | -2.35% | 388.9만 |
|---|
| 2025.10.09 | ₩676,242 | ₩679,556 | ₩666,958 | ₩671,278 | -0.73% | 311.4만 |
|---|
| 2025.10.08 | ₩658,707 | ₩683,513 | ₩656,494 | ₩673,639 | +2.27% | 395.9만 |
|---|
| 2025.10.07 | ₩668,018 | ₩668,622 | ₩648,726 | ₩652,965 | -2.25% | 213.5만 |
|---|
| 2025.10.06 | ₩671,358 | ₩678,294 | ₩661,458 | ₩664,597 | -1.01% | 262.9만 |
|---|
| 2025.10.03 | ₩661,739 | ₩676,805 | ₩660,773 | ₩667,911 | +0.93% | 299.7만 |
|---|
| 2025.10.02 | ₩653,166 | ₩665,402 | ₩649,584 | ₩658,144 | +0.76% | 264.9만 |
|---|
| 2025.10.01 | ₩635,927 | ₩649,236 | ₩632,077 | ₩645,063 | +1.44% | 296.5만 |
|---|
| 2025.09.30 | ₩632,721 | ₩640,529 | ₩630,869 | ₩640,140 | +1.17% | 231.5만 |
|---|
| 2025.09.29 | ₩627,971 | ₩633,888 | ₩627,140 | ₩632,707 | +0.75% | 289.2만 |
|---|
| 2025.09.26 | ₩624,483 | ₩628,468 | ₩620,324 | ₩624,859 | +0.06% | 232.9만 |
|---|
| 2025.09.25 | ₩623,450 | ₩627,864 | ₩616,568 | ₩622,122 | -0.21% | 297.9만 |
|---|
| 2025.09.24 | ₩634,170 | ₩639,294 | ₩628,709 | ₩630,266 | -0.62% | 277.7만 |
|---|
| 2025.09.23 | ₩634,921 | ₩651,127 | ₩628,119 | ₩632,238 | -0.42% | 385.7만 |
|---|
| 2025.09.22 | ₩626,938 | ₩634,894 | ₩616,608 | ₩633,365 | +1.03% | 318만 |
|---|
| 2025.09.19 | ₩630,896 | ₩633,391 | ₩620,767 | ₩625,905 | -0.79% | 506.9만 |
|---|
| 2025.09.18 | ₩605,003 | ₩627,475 | ₩602,199 | ₩626,469 | +3.55% | 433.2만 |
|---|
| 2025.09.17 | ₩597,008 | ₩606,855 | ₩594,324 | ₩604,601 | +1.27% | 451.2만 |
|---|
| 2025.09.16 | ₩585,108 | ₩591,373 | ₩582,626 | ₩591,198 | +1.04% | 236.6만 |
|---|
| 2025.09.15 | ₩582,022 | ₩588,623 | ₩577,702 | ₩584,853 | +0.49% | 225.6만 |
|---|
| 2025.09.12 | ₩575,623 | ₩580,385 | ₩573,865 | ₩578,923 | +0.57% | 234.2만 |
|---|
| 2025.09.11 | ₩568,727 | ₩584,652 | ₩567,922 | ₩578,735 | +1.76% | 273.8만 |
|---|
| 2025.09.10 | ₩563,226 | ₩572,188 | ₩562,797 | ₩567,372 | +0.74% | 222.1만 |
|---|
| 2025.09.09 | ₩567,707 | ₩568,230 | ₩558,692 | ₩560,905 | -1.20% | 171.1만 |
|---|
| 2025.09.08 | ₩567,023 | ₩568,713 | ₩559,148 | ₩567,197 | +0.03% | 187.7만 |
|---|
| 2025.09.05 | ₩564,595 | ₩570,042 | ₩560,664 | ₩567,600 | +0.53% | 184.3만 |
|---|
| 2025.09.04 | ₩557,847 | ₩564,528 | ₩555,807 | ₩563,763 | +1.06% | 163.5만 |
|---|
| 2025.09.03 | ₩560,959 | ₩560,959 | ₩551,890 | ₩556,921 | -0.72% | 149.7만 |
|---|
| 2025.09.02 | ₩555,298 | ₩559,725 | ₩550,750 | ₩558,169 | +0.52% | 233만 |
|---|
| 2025.08.29 | ₩570,726 | ₩574,335 | ₩555,915 | ₩562,180 | -1.50% | 367.4만 |
|---|