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 | ₩1,067,842 | ₩1,078,692 | ₩1,061,097 | ₩1,073,542 | +0.53% | 182.4만 |
| 2026.10.08 | ₩1,084,580 | ₩1,102,296 | ₩1,058,012 | ₩1,067,789 | -1.55% | 278.9만 |
| 2026.10.07 | ₩1,134,604 | ₩1,134,604 | ₩1,081,348 | ₩1,091,460 | -3.80% | 333.8만 |
| 2026.10.06 | ₩1,143,992 | ₩1,176,113 | ₩1,141,940 | ₩1,157,994 | +1.22% | 197.1만 |
| 2026.10.05 | ₩1,130,809 | ₩1,150,497 | ₩1,102,109 | ₩1,137,474 | +0.59% | 230만 |
| 2026.10.02 | ₩1,127,630 | ₩1,151,865 | ₩1,121,810 | ₩1,133,827 | +0.55% | 238.5만 |
| 2026.10.01 | ₩1,087,101 | ₩1,118,001 | ₩1,076,184 | ₩1,108,251 | +1.95% | 215.4만 |
| 2026.09.30 | ₩1,111,134 | ₩1,115,761 | ₩1,086,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,087,383 |
| -2.14% |
| 196만 |
| 2026.09.29 | ₩1,108,492 | ₩1,112,797 | ₩1,093,700 | ₩1,108,640 | +0.01% | 231.3만 |
|---|
| 2026.09.28 | ₩1,101,143 | ₩1,109,887 | ₩1,083,909 | ₩1,099,668 | -0.13% | 217.5만 |
|---|
| 2026.09.25 | ₩1,094,826 | ₩1,103,758 | ₩1,085,049 | ₩1,101,854 | +0.64% | 197.8만 |
|---|
| 2026.09.24 | ₩1,071,397 | ₩1,085,170 | ₩1,065,133 | ₩1,079,953 | +0.80% | 219.8만 |
|---|
| 2026.09.23 | ₩1,078,236 | ₩1,095,390 | ₩1,070,941 | ₩1,089,033 | +1.00% | 278.9만 |
|---|
| 2026.09.22 | ₩1,081,039 | ₩1,089,623 | ₩1,076,412 | ₩1,083,655 | +0.24% | 206.3만 |
|---|
| 2026.09.21 | ₩1,109,123 | ₩1,110,209 | ₩1,079,940 | ₩1,095,041 | -1.27% | 186.7만 |
|---|
| 2026.09.18 | ₩1,073,971 | ₩1,085,639 | ₩1,072,335 | ₩1,084,969 | +1.02% | 478.7만 |
|---|
| 2026.09.17 | ₩1,091,621 | ₩1,091,621 | ₩1,066,206 | ₩1,070,994 | -1.89% | 243만 |
|---|
| 2026.09.16 | ₩1,068,889 | ₩1,070,753 | ₩1,038,686 | ₩1,049,737 | -1.79% | 264.5만 |
|---|
| 2026.09.15 | ₩1,058,817 | ₩1,061,110 | ₩1,041,395 | ₩1,050,837 | -0.75% | 226.2만 |
|---|
| 2026.09.14 | ₩1,050,180 | ₩1,065,616 | ₩1,036,513 | ₩1,051,454 | +0.12% | 242.8만 |
|---|
| 2026.09.11 | ₩1,096,717 | ₩1,107,782 | ₩1,091,031 | ₩1,097,817 | +0.10% | 182.5만 |
|---|
| 2026.09.10 | ₩1,085,988 | ₩1,088,939 | ₩1,069,559 | ₩1,079,618 | -0.59% | 178.2만 |
|---|
| 2026.09.09 | ₩1,093,941 | ₩1,110,410 | ₩1,091,017 | ₩1,093,780 | -0.01% | 192.9만 |
|---|
| 2026.09.08 | ₩1,104,214 | ₩1,113,817 | ₩1,095,832 | ₩1,103,061 | -0.10% | 244.3만 |
|---|
| 2026.09.04 | ₩1,076,104 | ₩1,101,076 | ₩1,074,253 | ₩1,091,607 | +1.44% | 215만 |
|---|
| 2026.09.03 | ₩1,068,754 | ₩1,078,169 | ₩1,048,087 | ₩1,073,100 | +0.41% | 235.2만 |
|---|
| 2026.09.02 | ₩1,044,091 | ₩1,064,785 | ₩1,034,542 | ₩1,062,558 | +1.77% | 250.8만 |
|---|
| 2026.09.01 | ₩1,057,999 | ₩1,059,796 | ₩1,038,780 | ₩1,044,963 | -1.23% | 294.7만 |
|---|
| 2026.08.31 | ₩1,072,912 | ₩1,076,801 | ₩1,058,227 | ₩1,069,519 | -0.32% | 307.1만 |
|---|
| 2026.08.28 | ₩1,098,407 | ₩1,101,384 | ₩1,071,799 | ₩1,073,247 | -2.29% | 178.8만 |
|---|
| 2026.08.27 | ₩1,109,686 | ₩1,117,156 | ₩1,082,716 | ₩1,095,711 | -1.26% | 183.5만 |
|---|
| 2026.08.26 | ₩1,094,638 | ₩1,105,931 | ₩1,089,354 | ₩1,102,323 | +0.70% | 184.8만 |
|---|
| 2026.08.25 | ₩1,117,934 | ₩1,119,114 | ₩1,079,282 | ₩1,088,053 | -2.67% | 165.6만 |
|---|
| 2026.08.24 | ₩1,103,745 | ₩1,107,741 | ₩1,078,934 | ₩1,087,691 | -1.45% | 253.6만 |
|---|
| 2026.08.21 | ₩1,112,502 | ₩1,115,828 | ₩1,089,462 | ₩1,110,330 | -0.20% | 246.5만 |
|---|
| 2026.08.20 | ₩1,088,389 | ₩1,098,300 | ₩1,074,253 | ₩1,093,552 | +0.47% | 293.8만 |
|---|
| 2026.08.19 | ₩1,133,263 | ₩1,138,547 | ₩1,080,530 | ₩1,094,571 | -3.41% | 414.4만 |
|---|
| 2026.08.18 | ₩1,156,317 | ₩1,158,638 | ₩1,119,597 | ₩1,127,724 | -2.47% | 268.6만 |
|---|
| 2026.08.17 | ₩1,158,785 | ₩1,190,812 | ₩1,152,871 | ₩1,182,416 | +2.04% | 214.1만 |
|---|
| 2026.08.14 | ₩1,145,334 | ₩1,168,120 | ₩1,139,969 | ₩1,148,780 | +0.30% | 189.5만 |
|---|
| 2026.08.13 | ₩1,151,369 | ₩1,158,892 | ₩1,137,783 | ₩1,146,138 | -0.45% | 252.4만 |
|---|
| 2026.08.12 | ₩1,161,427 | ₩1,168,401 | ₩1,147,010 | ₩1,147,479 | -1.20% | 314.9만 |
|---|
| 2026.08.11 | ₩1,139,969 | ₩1,159,080 | ₩1,129,387 | ₩1,131,077 | -0.78% | 217.4만 |
|---|
| 2026.08.10 | ₩1,138,681 | ₩1,146,581 | ₩1,121,005 | ₩1,123,312 | -1.35% | 190.1만 |
|---|
| 2026.08.07 | ₩1,160,931 | ₩1,164,110 | ₩1,121,206 | ₩1,129,495 | -2.71% | 244.4만 |
|---|
| 2026.08.06 | ₩1,156,063 | ₩1,179,305 | ₩1,149,303 | ₩1,149,303 | -0.58% | 289.7만 |
|---|
| 2026.08.05 | ₩1,173,363 | ₩1,214,697 | ₩1,166,792 | ₩1,168,240 | -0.44% | 336.3만 |
|---|
| 2026.08.04 | ₩1,236,531 | ₩1,253,966 | ₩1,162,567 | ₩1,175,563 | -4.93% | 623만 |
|---|
| 2026.08.03 | ₩1,088,442 | ₩1,120,308 | ₩1,079,041 | ₩1,113,186 | +2.27% | 331.4만 |
|---|
| 2026.07.31 | ₩1,131,104 | ₩1,133,263 | ₩1,082,716 | ₩1,092,774 | -3.39% | 242.4만 |
|---|
| 2026.07.30 | ₩1,087,329 | ₩1,103,436 | ₩1,075,165 | ₩1,085,170 | -0.20% | 350.5만 |
|---|
| 2026.07.29 | ₩1,086,632 | ₩1,103,490 | ₩1,040,725 | ₩1,049,724 | -3.40% | 596.6만 |
|---|
| 2026.07.28 | ₩1,147,694 | ₩1,147,774 | ₩1,105,099 | ₩1,127,698 | -1.74% | 380.9만 |
|---|
| 2026.07.27 | ₩1,190,262 | ₩1,199,006 | ₩1,125,994 | ₩1,171,191 | -1.60% | 315만 |
|---|
| 2026.07.24 | ₩1,200,320 | ₩1,210,808 | ₩1,181,799 | ₩1,191,911 | -0.70% | 198.2만 |
|---|
| 2026.07.23 | ₩1,189,001 | ₩1,219,901 | ₩1,182,818 | ₩1,199,703 | +0.90% | 267.7만 |
|---|
| 2026.07.22 | ₩1,176,569 | ₩1,210,473 | ₩1,170,735 | ₩1,192,689 | +1.37% | 197.7만 |
|---|
| 2026.07.21 | ₩1,190,248 | ₩1,204,344 | ₩1,174,852 | ₩1,193,574 | +0.28% | 322만 |
|---|
| 2026.07.20 | ₩1,193,615 | ₩1,199,475 | ₩1,155,084 | ₩1,159,147 | -2.89% | 277만 |
|---|
| 2026.07.17 | ₩1,128,878 | ₩1,197,893 | ₩1,124,318 | ₩1,180,579 | +4.58% | 337.7만 |
|---|
| 2026.07.16 | ₩1,195,988 | ₩1,209,708 | ₩1,165,290 | ₩1,176,408 | -1.64% | 358.7만 |
|---|
| 2026.07.15 | ₩1,258,767 | ₩1,258,767 | ₩1,194,151 | ₩1,226,204 | -2.59% | 270.4만 |
|---|
| 2026.07.14 | ₩1,284,812 | ₩1,293,704 | ₩1,241,225 | ₩1,251,740 | -2.57% | 202.9만 |
|---|
| 2026.07.13 | ₩1,259,612 | ₩1,269,724 | ₩1,239,723 | ₩1,249,232 | -0.82% | 199.1만 |
|---|
| 2026.07.10 | ₩1,248,172 | ₩1,284,799 | ₩1,245,248 | ₩1,277,315 | +2.33% | 195.9만 |
|---|
| 2026.07.09 | ₩1,307,719 | ₩1,318,555 | ₩1,253,134 | ₩1,258,512 | -3.76% | 352.1만 |
|---|
| 2026.07.08 | ₩1,257,332 | ₩1,280,789 | ₩1,240,903 | ₩1,271,508 | +1.13% | 274.2만 |
|---|
| 2026.07.07 | ₩1,269,389 | ₩1,274,083 | ₩1,219,807 | ₩1,260,833 | -0.67% | 381만 |
|---|
| 2026.07.06 | ₩1,313,097 | ₩1,329,070 | ₩1,291,947 | ₩1,300,798 | -0.94% | 244.2만 |
|---|
| 2026.07.02 | ₩1,342,857 | ₩1,342,857 | ₩1,272,447 | ₩1,292,229 | -3.77% | 356.9만 |
|---|
| 2026.07.01 | ₩1,386,632 | ₩1,396,475 | ₩1,321,090 | ₩1,329,620 | -4.11% | 391.4만 |
|---|
| 2026.06.30 | ₩1,401,491 | ₩1,439,660 | ₩1,391,044 | ₩1,428,180 | +1.90% | 328.8만 |
|---|
| 2026.06.29 | ₩1,339,008 | ₩1,393,538 | ₩1,330,558 | ₩1,385,652 | +3.48% | 314.7만 |
|---|
| 2026.06.26 | ₩1,383,855 | ₩1,383,855 | ₩1,327,246 | ₩1,337,747 | -3.33% | 1394.9만 |
|---|
| 2026.06.25 | ₩1,374,186 | ₩1,417,679 | ₩1,361,257 | ₩1,417,598 | +3.16% | 464.2만 |
|---|
| 2026.06.24 | ₩1,316,476 | ₩1,347,671 | ₩1,300,973 | ₩1,333,697 | +1.31% | 352.6만 |
|---|
| 2026.06.23 | ₩1,321,358 | ₩1,333,898 | ₩1,304,460 | ₩1,320,004 | -0.10% | 428.7만 |
|---|
| 2026.06.22 | ₩1,340,174 | ₩1,372,375 | ₩1,339,799 | ₩1,371,021 | +2.30% | 403.4만 |
|---|
| 2026.06.18 | ₩1,312,976 | ₩1,333,750 | ₩1,309,395 | ₩1,322,123 | +0.70% | 617.5만 |
|---|
| 2026.06.17 | ₩1,283,444 | ₩1,308,470 | ₩1,278,106 | ₩1,282,023 | -0.11% | 274.4만 |
|---|
| 2026.06.16 | ₩1,264,427 | ₩1,289,278 | ₩1,259,558 | ₩1,267,994 | +0.28% | 283.4만 |
|---|
| 2026.06.15 | ₩1,253,966 | ₩1,268,853 | ₩1,245,248 | ₩1,252,531 | -0.11% | 245만 |
|---|
| 2026.06.12 | ₩1,214,054 | ₩1,232,481 | ₩1,205,953 | ₩1,221,202 | +0.59% | 209.7만 |
|---|
| 2026.06.11 | ₩1,170,011 | ₩1,207,898 | ₩1,166,832 | ₩1,203,848 | +2.89% | 346.3만 |
|---|
| 2026.06.10 | ₩1,209,360 | ₩1,215,073 | ₩1,146,313 | ₩1,148,230 | -5.05% | 361.1만 |
|---|
| 2026.06.09 | ₩1,243,894 | ₩1,258,231 | ₩1,176,166 | ₩1,226,741 | -1.38% | 300.7만 |
|---|
| 2026.06.08 | ₩1,229,825 | ₩1,243,693 | ₩1,210,701 | ₩1,228,001 | -0.15% | 255.1만 |
|---|
| 2026.06.05 | ₩1,247,166 | ₩1,252,665 | ₩1,209,038 | ₩1,212,766 | -2.76% | 278.1만 |
|---|
| 2026.06.04 | ₩1,225,789 | ₩1,269,832 | ₩1,211,049 | ₩1,261,315 | +2.90% | 307.7만 |
|---|
| 2026.06.03 | ₩1,226,379 | ₩1,256,259 | ₩1,223,643 | ₩1,242,137 | +1.28% | 251.1만 |
|---|
| 2026.06.02 | ₩1,175,737 | ₩1,223,066 | ₩1,170,976 | ₩1,220,183 | +3.78% | 282.3만 |
|---|
| 2026.06.01 | ₩1,153,595 | ₩1,171,848 | ₩1,144,489 | ₩1,160,569 | +0.60% | 267.5만 |
|---|
| 2026.05.29 | ₩1,189,175 | ₩1,194,701 | ₩1,161,682 | ₩1,174,664 | -1.22% | 519.5만 |
|---|
| 2026.05.28 | ₩1,205,095 | ₩1,213,732 | ₩1,180,833 | ₩1,190,490 | -1.21% | 275.1만 |
|---|
| 2026.05.27 | ₩1,213,973 | ₩1,222,677 | ₩1,193,387 | ₩1,220,344 | +0.52% | 246.3만 |
|---|
| 2026.05.26 | ₩1,186,842 | ₩1,219,847 | ₩1,177,548 | ₩1,218,493 | +2.67% | 225.6만 |
|---|
| 2026.05.22 | ₩1,177,521 | ₩1,198,765 | ₩1,154,802 | ₩1,180,056 | +0.22% | 198.8만 |
|---|
| 2026.05.21 | ₩1,159,952 | ₩1,170,373 | ₩1,151,503 | ₩1,161,360 | +0.12% | 186.1만 |
|---|
| 2026.05.20 | ₩1,168,428 | ₩1,177,199 | ₩1,149,437 | ₩1,170,225 | +0.15% | 241.6만 |
|---|
| 2026.05.19 | ₩1,155,513 | ₩1,166,604 | ₩1,134,001 | ₩1,153,582 | -0.17% | 324만 |
|---|
| 2026.05.18 | ₩1,198,067 | ₩1,198,067 | ₩1,141,082 | ₩1,158,678 | -3.29% | 272.1만 |
|---|
| 2026.05.15 | ₩1,205,350 | ₩1,206,664 | ₩1,180,471 | ₩1,191,348 | -1.16% | 290.8만 |
|---|
| 2026.05.14 | ₩1,220,437 | ₩1,234,318 | ₩1,210,379 | ₩1,234,144 | +1.12% | 209.6만 |
|---|
| 2026.05.13 | ₩1,223,790 | ₩1,237,859 | ₩1,203,512 | ₩1,210,111 | -1.12% | 195.7만 |
|---|
| 2026.05.12 | ₩1,223,120 | ₩1,227,264 | ₩1,199,663 | ₩1,223,307 | +0.02% | 234.9만 |
|---|
| 2026.05.11 | ₩1,211,867 | ₩1,245,919 | ₩1,200,401 | ₩1,242,955 | +2.57% | 281.2만 |
|---|
| 2026.05.08 | ₩1,221,779 | ₩1,226,835 | ₩1,198,778 | ₩1,203,606 | -1.49% | 203만 |
|---|
| 2026.05.07 | ₩1,247,207 | ₩1,249,071 | ₩1,189,430 | ₩1,201,246 | -3.69% | 295.7만 |
|---|
| 2026.05.06 | ₩1,225,131 | ₩1,247,984 | ₩1,214,201 | ₩1,243,143 | +1.47% | 301.1만 |
|---|
| 2026.05.05 | ₩1,191,066 | ₩1,218,962 | ₩1,191,066 | ₩1,213,182 | +1.86% | 258.1만 |
|---|
| 2026.05.04 | ₩1,189,967 | ₩1,197,423 | ₩1,166,242 | ₩1,173,202 | -1.41% | 267만 |
|---|
| 2026.05.01 | ₩1,202,788 | ₩1,213,732 | ₩1,179,640 | ₩1,193,172 | -0.80% | 237.7만 |
|---|
| 2026.04.30 | ₩1,148,861 | ₩1,202,976 | ₩1,141,042 | ₩1,193,762 | +3.91% | 520.3만 |
|---|
| 2026.04.29 | ₩1,103,664 | ₩1,104,040 | ₩1,085,116 | ₩1,086,390 | -1.57% | 256.6만 |
|---|
| 2026.04.28 | ₩1,092,157 | ₩1,106,441 | ₩1,079,618 | ₩1,096,878 | +0.43% | 187.6만 |
|---|
| 2026.04.27 | ₩1,112,824 | ₩1,121,220 | ₩1,095,336 | ₩1,111,523 | -0.12% | 198.7만 |
|---|
| 2026.04.24 | ₩1,125,565 | ₩1,125,887 | ₩1,108,653 | ₩1,114,206 | -1.01% | 225.4만 |
|---|
| 2026.04.23 | ₩1,095,859 | ₩1,133,625 | ₩1,093,646 | ₩1,120,174 | +2.22% | 260.2만 |
|---|
| 2026.04.22 | ₩1,089,676 | ₩1,096,851 | ₩1,080,261 | ₩1,084,808 | -0.45% | 162.8만 |
|---|
| 2026.04.21 | ₩1,079,457 | ₩1,100,003 | ₩1,069,948 | ₩1,073,516 | -0.55% | 229.4만 |
|---|
| 2026.04.20 | ₩1,060,708 | ₩1,072,416 | ₩1,055,249 | ₩1,070,766 | +0.95% | 145.4만 |
|---|
| 2026.04.17 | ₩1,046,773 | ₩1,075,286 | ₩1,040,725 | ₩1,065,737 | +1.81% | 281.9만 |
|---|
| 2026.04.16 | ₩1,029,996 | ₩1,036,446 | ₩1,011,823 | ₩1,036,245 | +0.61% | 200.5만 |
|---|
| 2026.04.15 | ₩1,055,611 | ₩1,059,460 | ₩1,014,774 | ₩1,032,906 | -2.15% | 276.5만 |
|---|
| 2026.04.14 | ₩1,067,547 | ₩1,070,230 | ₩1,048,825 | ₩1,065,200 | -0.22% | 186.6만 |
|---|
| 2026.04.13 | ₩1,057,382 | ₩1,070,954 | ₩1,053,237 | ₩1,061,821 | +0.42% | 182만 |
|---|
| 2026.04.10 | ₩1,060,399 | ₩1,070,029 | ₩1,054,458 | ₩1,060,386 | -0.00% | 187.2만 |
|---|
| 2026.04.09 | ₩1,036,701 | ₩1,066,904 | ₩1,036,688 | ₩1,055,571 | +1.82% | 280.2만 |
|---|
| 2026.04.08 | ₩1,025,462 | ₩1,038,579 | ₩1,010,013 | ₩1,034,797 | +0.91% | 301.4만 |
|---|
| 2026.04.07 | ₩965,071 | ₩973,306 | ₩950,774 | ₩971,575 | +0.67% | 154.9만 |
|---|
| 2026.04.06 | ₩961,249 | ₩969,068 | ₩944,525 | ₩967,284 | +0.63% | 124.7만 |
|---|
| 2026.04.02 | ₩946,268 | ₩986,288 | ₩946,107 | ₩961,892 | +1.65% | 176.4만 |
|---|
| 2026.04.01 | ₩968,303 | ₩992,457 | ₩965,272 | ₩979,461 | +1.15% | 243.6만 |
|---|
| 2026.03.31 | ₩911,975 | ₩950,721 | ₩901,246 | ₩950,144 | +4.19% | 300.2만 |
|---|
| 2026.03.30 | ₩941,762 | ₩942,808 | ₩891,281 | ₩895,117 | -4.95% | 261만 |
|---|
| 2026.03.27 | ₩931,381 | ₩950,010 | ₩928,511 | ₩932,629 | +0.13% | 206만 |
|---|
| 2026.03.26 | ₩952,303 | ₩962,898 | ₩934,010 | ₩943,076 | -0.97% | 242.9만 |
|---|
| 2026.03.25 | ₩975,344 | ₩978,160 | ₩961,597 | ₩964,333 | -1.13% | 159.2만 |
|---|
| 2026.03.24 | ₩930,483 | ₩967,163 | ₩929,450 | ₩961,101 | +3.29% | 209.8만 |
|---|
| 2026.03.23 | ₩937,457 | ₩954,892 | ₩931,502 | ₩941,078 | +0.39% | 298.1만 |
|---|
| 2026.03.20 | ₩920,867 | ₩930,832 | ₩899,154 | ₩913,155 | -0.84% | 513.1만 |
|---|
| 2026.03.19 | ₩907,268 | ₩930,067 | ₩897,223 | ₩923,576 | +1.80% | 224만 |
|---|
| 2026.03.18 | ₩940,555 | ₩954,677 | ₩929,008 | ₩930,242 | -1.10% | 179.6만 |
|---|
| 2026.03.17 | ₩948,669 | ₩950,868 | ₩931,972 | ₩941,480 | -0.76% | 182.5만 |
|---|
| 2026.03.16 | ₩946,000 | ₩952,209 | ₩931,556 | ₩938,503 | -0.79% | 214.6만 |
|---|
| 2026.03.13 | ₩944,619 | ₩948,092 | ₩921,605 | ₩930,738 | -1.47% | 204.2만 |
|---|
| 2026.03.12 | ₩929,410 | ₩943,854 | ₩911,653 | ₩939,723 | +1.11% | 323.2만 |
|---|
| 2026.03.11 | ₩956,903 | ₩966,184 | ₩943,666 | ₩948,977 | -0.83% | 194.8만 |
|---|
| 2026.03.10 | ₩955,938 | ₩980,092 | ₩952,585 | ₩961,168 | +0.55% | 308.9만 |
|---|
| 2026.03.09 | ₩892,153 | ₩950,372 | ₩888,975 | ₩945,262 | +5.95% | 358.4만 |
|---|
| 2026.03.06 | ₩915,288 | ₩933,876 | ₩905,363 | ₩913,182 | -0.23% | 356.4만 |
|---|
| 2026.03.05 | ₩965,621 | ₩976,444 | ₩930,188 | ₩946,952 | -1.93% | 371.3만 |
|---|
| 2026.03.04 | ₩988,541 | ₩1,000,504 | ₩980,159 | ₩981,674 | -0.69% | 282.4만 |
|---|
| 2026.03.03 | ₩976,712 | ₩981,272 | ₩947,649 | ₩968,544 | -0.84% | 333.3만 |
|---|
| 2026.03.02 | ₩983,713 | ₩1,013,540 | ₩972,407 | ₩1,008,966 | +2.57% | 247.3만 |
|---|
| 2026.02.27 | ₩999,444 | ₩1,007,853 | ₩980,427 | ₩996,239 | -0.32% | 344.2만 |
|---|
| 2026.02.26 | ₩1,033,496 | ₩1,033,496 | ₩976,886 | ₩1,009,785 | -2.29% | 335.1만 |
|---|
| 2026.02.25 | ₩1,036,031 | ₩1,042,870 | ₩1,014,894 | ₩1,028,131 | -0.76% | 260.7만 |
|---|
| 2026.02.24 | ₩1,012,561 | ₩1,037,962 | ₩1,008,122 | ₩1,030,304 | +1.75% | 261.5만 |
|---|
| 2026.02.23 | ₩1,017,858 | ₩1,029,969 | ₩1,009,583 | ₩1,014,532 | -0.33% | 229만 |
|---|
| 2026.02.20 | ₩1,012,561 | ₩1,035,320 | ₩1,008,685 | ₩1,018,918 | +0.63% | 209.5만 |
|---|
| 2026.02.19 | ₩1,008,537 | ₩1,021,949 | ₩998,009 | ₩1,019,977 | +1.13% | 290.8만 |
|---|
| 2026.02.18 | ₩1,026,120 | ₩1,036,299 | ₩1,006,365 | ₩1,008,497 | -1.72% | 256.4만 |
|---|
| 2026.02.17 | ₩1,025,972 | ₩1,038,606 | ₩1,005,855 | ₩1,025,650 | -0.03% | 345만 |
|---|
| 2026.02.13 | ₩1,025,972 | ₩1,051,454 | ₩1,002,395 | ₩1,038,311 | +1.20% | 323.3만 |
|---|
| 2026.02.12 | ₩1,041,650 | ₩1,059,246 | ₩1,013,915 | ₩1,016,973 | -2.37% | 489.3만 |
|---|
| 2026.02.11 | ₩1,017,496 | ₩1,040,108 | ₩1,014,036 | ₩1,039,384 | +2.15% | 392.6만 |
|---|
| 2026.02.10 | ₩996,132 | ₩1,008,537 | ₩989,319 | ₩995,622 | -0.05% | 400.9만 |
|---|
| 2026.02.09 | ₩971,656 | ₩997,138 | ₩967,780 | ₩995,287 | +2.43% | 249.7만 |
|---|
| 2026.02.06 | ₩928,833 | ₩975,545 | ₩926,084 | ₩973,936 | +4.86% | 336만 |
|---|
| 2026.02.05 | ₩914,041 | ₩920,693 | ₩891,952 | ₩909,709 | -0.47% | 279.3만 |
|---|
| 2026.02.04 | ₩948,186 | ₩969,859 | ₩905,270 | ₩927,827 | -2.15% | 714.7만 |
|---|
| 2026.02.03 | ₩931,234 | ₩952,250 | ₩927,264 | ₩942,674 | +1.23% | 352.5만 |
|---|
| 2026.02.02 | ₩884,911 | ₩927,237 | ₩881,706 | ₩926,607 | +4.71% | 445만 |
|---|
| 2026.01.30 | ₩879,318 | ₩909,065 | ₩872,157 | ₩881,612 | +0.26% | 330만 |
|---|
| 2026.01.29 | ₩878,675 | ₩911,962 | ₩861,991 | ₩892,180 | +1.54% | 444.2만 |
|---|
| 2026.01.28 | ₩855,607 | ₩868,093 | ₩843,550 | ₩862,729 | +0.83% | 272.1만 |
|---|
| 2026.01.27 | ₩858,330 | ₩863,869 | ₩849,250 | ₩856,868 | -0.17% | 182.8만 |
|---|
| 2026.01.26 | ₩842,236 | ₩856,988 | ₩830,514 | ₩852,858 | +1.26% | 253.3만 |
|---|
| 2026.01.23 | ₩863,855 | ₩867,047 | ₩836,295 | ₩840,385 | -2.72% | 226.8만 |
|---|
| 2026.01.22 | ₩870,547 | ₩879,493 | ₩859,537 | ₩869,609 | -0.11% | 156.6만 |
|---|
| 2026.01.21 | ₩849,840 | ₩867,986 | ₩841,324 | ₩865,545 | +1.85% | 249.1만 |
|---|
| 2026.01.20 | ₩861,012 | ₩863,828 | ₩838,373 | ₩843,577 | -2.02% | 265.9만 |
|---|
| 2026.01.16 | ₩874,383 | ₩879,359 | ₩859,684 | ₩867,570 | -0.78% | 255.5만 |
|---|
| 2026.01.15 | ₩864,955 | ₩874,906 | ₩863,748 | ₩867,959 | +0.35% | 205.3만 |
|---|
| 2026.01.14 | ₩850,417 | ₩857,967 | ₩835,624 | ₩856,653 | +0.73% | 210.6만 |
|---|
| 2026.01.13 | ₩849,210 | ₩864,485 | ₩848,942 | ₩853,676 | +0.53% | 195.9만 |
|---|
| 2026.01.12 | ₩824,332 | ₩846,232 | ₩822,065 | ₩844,610 | +2.46% | 185.7만 |
|---|
| 2026.01.09 | ₩818,055 | ₩830,367 | ₩815,681 | ₩828,315 | +1.25% | 182.2만 |
|---|
| 2026.01.08 | ₩800,017 | ₩817,532 | ₩796,865 | ₩815,587 | +1.95% | 207.5만 |
|---|
| 2026.01.07 | ₩835,530 | ₩838,213 | ₩799,024 | ₩800,017 | -4.25% | 331.2만 |
|---|
| 2026.01.06 | ₩826,142 | ₩840,586 | ₩816,620 | ₩835,651 | +1.15% | 270.7만 |
|---|
| 2026.01.05 | ₩815,252 | ₩833,854 | ₩813,026 | ₩826,276 | +1.35% | 344.5만 |
|---|
| 2026.01.02 | ₩774,629 | ₩804,161 | ₩771,571 | ₩802,552 | +3.60% | 276.2만 |
|---|
| 2025.12.31 | ₩774,240 | ₩776,440 | ₩767,199 | ₩768,299 | -0.77% | 116.4만 |
|---|
| 2025.12.30 | ₩777,875 | ₩779,175 | ₩771,839 | ₩774,361 | -0.45% | 121.7만 |
|---|
| 2025.12.29 | ₩777,982 | ₩783,185 | ₩770,673 | ₩775,997 | -0.26% | 258.6만 |
|---|
| 2025.12.26 | ₩782,166 | ₩782,998 | ₩776,051 | ₩781,885 | -0.04% | 95.4만 |
|---|
| 2025.12.24 | ₩781,429 | ₩787,424 | ₩779,202 | ₩782,904 | +0.19% | 94.7만 |
|---|
| 2025.12.23 | ₩778,532 | ₩789,543 | ₩778,532 | ₩781,107 | +0.33% | 173.1만 |
|---|
| 2025.12.22 | ₩783,883 | ₩785,626 | ₩772,081 | ₩781,093 | -0.36% | 238.8만 |
|---|
| 2025.12.19 | ₩768,057 | ₩780,181 | ₩764,892 | ₩772,792 | +0.62% | 535.6만 |
|---|
| 2025.12.18 | ₩762,438 | ₩770,699 | ₩753,600 | ₩758,857 | -0.47% | 219.3만 |
|---|
| 2025.12.17 | ₩788,040 | ₩792,614 | ₩747,632 | ₩753,573 | -4.37% | 375.3만 |
|---|
| 2025.12.16 | ₩792,211 | ₩802,887 | ₩786,284 | ₩789,838 | -0.30% | 231.9만 |
|---|
| 2025.12.15 | ₩808,077 | ₩810,250 | ₩788,443 | ₩790,951 | -2.12% | 396.9만 |
|---|
| 2025.12.12 | ₩839,554 | ₩841,565 | ₩799,024 | ₩801,854 | -4.49% | 458.1만 |
|---|
| 2025.12.11 | ₩818,699 | ₩840,640 | ₩810,397 | ₩839,031 | +2.48% | 278만 |
|---|
| 2025.12.10 | ₩804,858 | ₩827,792 | ₩802,927 | ₩825,270 | +2.54% | 279.8만 |
|---|
| 2025.12.09 | ₩795,363 | ₩804,671 | ₩794,263 | ₩797,120 | +0.22% | 175.5만 |
|---|
| 2025.12.08 | ₩810,934 | ₩811,188 | ₩793,861 | ₩799,990 | -1.35% | 182.3만 |
|---|
| 2025.12.05 | ₩810,049 | ₩814,072 | ₩801,653 | ₩808,935 | -0.14% | 217.7만 |
|---|
| 2025.12.04 | ₩791,514 | ₩808,332 | ₩787,249 | ₩803,544 | +1.52% | 231.4만 |
|---|
| 2025.12.03 | ₩779,739 | ₩795,618 | ₩754,002 | ₩793,271 | +1.74% | 254.6만 |
|---|
| 2025.12.02 | ₩766,234 | ₩785,318 | ₩763,189 | ₩781,174 | +1.95% | 275만 |
|---|
| 2025.12.01 | ₩765,000 | ₩771,947 | ₩760,426 | ₩761,848 | -0.41% | 176.5만 |
|---|
| 2025.11.28 | ₩769,533 | ₩774,321 | ₩767,669 | ₩772,175 | +0.34% | 102만 |
|---|
| 2025.11.26 | ₩759,903 | ₩770,995 | ₩759,112 | ₩769,452 | +1.26% | 199.5만 |
|---|
| 2025.11.25 | ₩757,194 | ₩760,614 | ₩734,341 | ₩759,903 | +0.36% | 310.5만 |
|---|
| 2025.11.24 | ₩740,484 | ₩758,737 | ₩738,526 | ₩750,502 | +1.35% | 465.4만 |
|---|
| 2025.11.21 | ₩732,021 | ₩744,319 | ₩720,299 | ₩738,204 | +0.84% | 292.2만 |
|---|
| 2025.11.20 | ₩759,018 | ₩762,934 | ₩725,557 | ₩732,437 | -3.50% | 319.5만 |
|---|
| 2025.11.19 | ₩737,627 | ₩752,259 | ₩734,462 | ₩741,798 | +0.57% | 188.1만 |
|---|
| 2025.11.18 | ₩728,708 | ₩739,733 | ₩721,600 | ₩733,443 | +0.65% | 191.9만 |
|---|
| 2025.11.17 | ₩741,101 | ₩753,171 | ₩734,368 | ₩740,376 | -0.10% | 194.1만 |
|---|
| 2025.11.14 | ₩736,232 | ₩748,772 | ₩725,557 | ₩743,032 | +0.92% | 276.5만 |
|---|
| 2025.11.13 | ₩768,165 | ₩773,596 | ₩730,425 | ₩742,388 | -3.36% | 345.9만 |
|---|
| 2025.11.12 | ₩765,120 | ₩779,564 | ₩765,120 | ₩768,500 | +0.44% | 264.5만 |
|---|
| 2025.11.11 | ₩762,733 | ₩765,053 | ₩751,387 | ₩761,674 | -0.14% | 151.7만 |
|---|
| 2025.11.10 | ₩764,450 | ₩770,056 | ₩753,064 | ₩765,590 | +0.15% | 183만 |
|---|
| 2025.11.07 | ₩755,799 | ₩758,522 | ₩738,070 | ₩755,196 | -0.08% | 232만 |
|---|
| 2025.11.06 | ₩768,741 | ₩783,212 | ₩756,711 | ₩764,155 | -0.60% | 224.6만 |
|---|
| 2025.11.05 | ₩740,229 | ₩769,828 | ₩738,110 | ₩763,310 | +3.12% | 270.1만 |
|---|
| 2025.11.04 | ₩757,744 | ₩759,756 | ₩731,190 | ₩734,381 | -3.08% | 344.1만 |
|---|
| 2025.11.03 | ₩772,403 | ₩772,792 | ₩758,267 | ₩765,241 | -0.93% | 243.9만 |
|---|
| 2025.10.31 | ₩783,266 | ₩787,316 | ₩766,260 | ₩774,186 | -1.16% | 297.5만 |
|---|
| 2025.10.30 | ₩775,031 | ₩796,329 | ₩772,188 | ₩782,086 | +0.91% | 257.5만 |
|---|
| 2025.10.29 | ₩748,598 | ₩799,601 | ₩748,356 | ₩785,224 | +4.89% | 694.9만 |
|---|
| 2025.10.28 | ₩705,386 | ₩711,193 | ₩699,632 | ₩703,388 | -0.28% | 277.5만 |
|---|
| 2025.10.27 | ₩706,848 | ₩710,093 | ₩699,311 | ₩706,875 | +0.00% | 249.4만 |
|---|
| 2025.10.24 | ₩701,228 | ₩707,089 | ₩698,761 | ₩701,054 | -0.02% | 239.2만 |
|---|
| 2025.10.23 | ₩695,153 | ₩701,269 | ₩688,018 | ₩698,063 | +0.42% | 261.9만 |
|---|
| 2025.10.22 | ₩705,078 | ₩705,171 | ₩684,263 | ₩689,225 | -2.25% | 414.9만 |
|---|
| 2025.10.21 | ₩704,192 | ₩715,337 | ₩700,129 | ₩703,629 | -0.08% | 225.9만 |
|---|
| 2025.10.20 | ₩710,214 | ₩716,437 | ₩706,700 | ₩712,387 | +0.31% | 217.1만 |
|---|
| 2025.10.17 | ₩720,702 | ₩727,180 | ₩706,741 | ₩706,888 | -1.92% | 281.5만 |
|---|
| 2025.10.16 | ₩721,614 | ₩730,908 | ₩717,108 | ₩725,503 | +0.54% | 346.3만 |
|---|
| 2025.10.15 | ₩716,437 | ₩722,137 | ₩707,062 | ₩716,236 | -0.03% | 344.7만 |
|---|
| 2025.10.14 | ₩671,348 | ₩712,896 | ₩669,242 | ₩707,411 | +5.37% | 546만 |
|---|
| 2025.10.13 | ₩673,453 | ₩679,126 | ₩664,468 | ₩676,954 | +0.52% | 261.8만 |
|---|
| 2025.10.10 | ₩674,754 | ₩685,993 | ₩658,902 | ₩658,902 | -2.35% | 388.9만 |
|---|