시장 데이터를 불러오는 중
전체 종목
캐보트 과거 주가
Cabot Corporation Common Stock · CBT · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cabot Corporation Common Stock · CBT · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,930 | ₩101,426 | ₩99,897 | ₩100,447 | -0.48% | 28.6만 |
| 2026.10.08 | ₩101,345 | ₩102,458 | ₩100,273 | ₩101,385 | +0.04% | 36.3만 |
| 2026.10.07 | ₩102,807 | ₩103,129 | ₩101,050 | ₩101,117 | -1.64% | 42만 |
| 2026.10.06 | ₩103,075 | ₩104,242 | ₩102,767 | ₩103,397 | +0.31% | 41.9만 |
| 2026.10.05 | ₩102,807 | ₩104,765 | ₩100,702 | ₩103,759 | +0.93% | 49.6만 |
| 2026.10.02 | ₩104,148 | ₩105,502 | ₩103,155 | ₩103,182 | -0.93% | 37.7만 |
| 2026.10.01 | ₩102,579 | ₩103,437 | ₩99,964 | ₩102,378 | -0.20% | 60.7만 |
| 2026.09.30 | ₩104,510 | ₩104,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,129 |
| -1.32% |
| 57만 |
| 2026.09.29 | ₩105,462 | ₩105,462 | ₩104,121 | ₩104,268 | -1.13% | 36.3만 |
|---|
| 2026.09.28 | ₩104,845 | ₩106,320 | ₩103,920 | ₩105,194 | +0.33% | 37.1만 |
|---|
| 2026.09.25 | ₩105,287 | ₩107,419 | ₩105,167 | ₩105,609 | +0.31% | 41.4만 |
|---|
| 2026.09.24 | ₩105,287 | ₩105,824 | ₩104,268 | ₩105,462 | +0.17% | 29.4만 |
|---|
| 2026.09.23 | ₩106,052 | ₩107,326 | ₩105,596 | ₩105,663 | -0.37% | 33.6만 |
|---|
| 2026.09.22 | ₩103,772 | ₩107,218 | ₩103,772 | ₩106,561 | +2.69% | 34만 |
|---|
| 2026.09.21 | ₩104,429 | ₩104,429 | ₩102,190 | ₩102,700 | -1.66% | 31.3만 |
|---|
| 2026.09.18 | ₩103,370 | ₩103,933 | ₩101,949 | ₩103,839 | +0.45% | 104.7만 |
|---|
| 2026.09.17 | ₩106,803 | ₩106,803 | ₩103,719 | ₩104,000 | -2.62% | 32.3만 |
|---|
| 2026.09.16 | ₩107,312 | ₩107,312 | ₩104,081 | ₩105,207 | -1.96% | 42.6만 |
|---|
| 2026.09.15 | ₩106,199 | ₩107,956 | ₩105,086 | ₩106,199 | 0.00% | 51.8만 |
|---|
| 2026.09.14 | ₩106,065 | ₩108,372 | ₩104,617 | ₩108,291 | +2.10% | 45.2만 |
|---|
| 2026.09.11 | ₩106,240 | ₩107,393 | ₩105,381 | ₩106,843 | +0.57% | 38.2만 |
|---|
| 2026.09.10 | ₩105,743 | ₩105,851 | ₩104,161 | ₩105,650 | -0.09% | 28.4만 |
|---|
| 2026.09.09 | ₩107,983 | ₩107,983 | ₩105,381 | ₩106,400 | -1.47% | 36만 |
|---|
| 2026.09.08 | ₩110,423 | ₩110,423 | ₩107,487 | ₩107,701 | -2.47% | 27.6만 |
|---|
| 2026.09.04 | ₩107,621 | ₩110,490 | ₩107,594 | ₩109,257 | +1.52% | 28.4만 |
|---|
| 2026.09.03 | ₩112,327 | ₩112,327 | ₩108,546 | ₩108,868 | -3.08% | 34.3만 |
|---|
| 2026.09.02 | ₩110,128 | ₩112,502 | ₩108,734 | ₩111,080 | +0.86% | 37.4만 |
|---|
| 2026.09.01 | ₩109,243 | ₩109,833 | ₩107,942 | ₩108,144 | -1.01% | 35.8만 |
|---|
| 2026.08.31 | ₩112,622 | ₩112,837 | ₩109,967 | ₩110,906 | -1.52% | 35.1만 |
|---|
| 2026.08.28 | ₩112,998 | ₩114,781 | ₩111,322 | ₩112,166 | -0.74% | 40만 |
|---|
| 2026.08.27 | ₩112,327 | ₩113,561 | ₩111,322 | ₩113,413 | +0.97% | 21.6만 |
|---|
| 2026.08.26 | ₩112,676 | ₩114,017 | ₩112,475 | ₩113,413 | +0.65% | 23.6만 |
|---|
| 2026.08.25 | ₩112,636 | ₩114,044 | ₩110,450 | ₩112,153 | -0.43% | 31.7만 |
|---|
| 2026.08.24 | ₩114,580 | ₩114,647 | ₩111,925 | ₩112,475 | -1.84% | 28.1만 |
|---|
| 2026.08.21 | ₩114,580 | ₩115,384 | ₩113,065 | ₩114,231 | -0.30% | 35.3만 |
|---|
| 2026.08.20 | ₩113,521 | ₩115,103 | ₩112,783 | ₩113,883 | +0.32% | 35.8만 |
|---|
| 2026.08.19 | ₩114,620 | ₩116,605 | ₩113,628 | ₩114,218 | -0.35% | 41.6만 |
|---|
| 2026.08.18 | ₩116,095 | ₩116,095 | ₩112,689 | ₩112,984 | -2.68% | 43.9만 |
|---|
| 2026.08.17 | ₩116,497 | ₩118,053 | ₩115,317 | ₩115,854 | -0.55% | 35.3만 |
|---|
| 2026.08.14 | ₩115,103 | ₩117,879 | ₩115,103 | ₩117,838 | +2.38% | 25.7만 |
|---|
| 2026.08.13 | ₩114,499 | ₩116,658 | ₩114,499 | ₩115,679 | +1.03% | 35.2만 |
|---|
| 2026.08.12 | ₩116,457 | ₩117,195 | ₩114,580 | ₩115,720 | -0.63% | 32.5만 |
|---|
| 2026.08.11 | ₩116,417 | ₩119,649 | ₩116,417 | ₩116,631 | +0.18% | 42.8만 |
|---|
| 2026.08.10 | ₩116,859 | ₩118,361 | ₩115,398 | ₩115,921 | -0.80% | 39.4만 |
|---|
| 2026.08.07 | ₩116,792 | ₩117,731 | ₩114,781 | ₩117,490 | +0.60% | 64.5만 |
|---|
| 2026.08.06 | ₩111,818 | ₩117,892 | ₩111,818 | ₩117,396 | +4.99% | 52.2만 |
|---|
| 2026.08.05 | ₩109,914 | ₩114,245 | ₩108,090 | ₩113,360 | +3.14% | 84.4만 |
|---|
| 2026.08.04 | ₩108,854 | ₩113,319 | ₩105,368 | ₩109,900 | +0.96% | 147.8만 |
|---|
| 2026.08.03 | ₩118,536 | ₩121,378 | ₩118,522 | ₩120,118 | +1.33% | 55.1만 |
|---|
| 2026.07.31 | ₩117,610 | ₩118,817 | ₩115,760 | ₩118,026 | +0.35% | 45.5만 |
|---|
| 2026.07.30 | ₩116,699 | ₩119,447 | ₩115,009 | ₩118,308 | +1.38% | 59.6만 |
|---|
| 2026.07.29 | ₩121,821 | ₩123,457 | ₩120,507 | ₩122,733 | +0.75% | 37.7만 |
|---|
| 2026.07.28 | ₩120,896 | ₩124,690 | ₩120,614 | ₩122,089 | +0.99% | 25.7만 |
|---|
| 2026.07.27 | ₩121,472 | ₩122,907 | ₩117,905 | ₩119,836 | -1.35% | 32.5만 |
|---|
| 2026.07.24 | ₩120,668 | ₩121,472 | ₩119,488 | ₩120,882 | +0.18% | 20.6만 |
|---|
| 2026.07.23 | ₩118,831 | ₩120,051 | ₩117,932 | ₩119,488 | +0.55% | 30.7만 |
|---|
| 2026.07.22 | ₩119,541 | ₩121,351 | ₩119,407 | ₩120,118 | +0.48% | 45.5만 |
|---|
| 2026.07.21 | ₩119,970 | ₩119,970 | ₩116,792 | ₩119,166 | -0.67% | 51.6만 |
|---|
| 2026.07.20 | ₩122,639 | ₩122,639 | ₩119,126 | ₩119,193 | -2.81% | 33.7만 |
|---|
| 2026.07.17 | ₩121,727 | ₩123,470 | ₩120,574 | ₩121,204 | -0.43% | 31.1만 |
|---|
| 2026.07.16 | ₩120,440 | ₩123,658 | ₩119,997 | ₩122,531 | +1.74% | 30만 |
|---|
| 2026.07.15 | ₩117,476 | ₩121,097 | ₩117,476 | ₩120,466 | +2.55% | 32.6만 |
|---|
| 2026.07.14 | ₩119,957 | ₩120,399 | ₩117,208 | ₩117,651 | -1.92% | 44만 |
|---|
| 2026.07.13 | ₩117,409 | ₩119,152 | ₩116,672 | ₩117,785 | +0.32% | 31.6만 |
|---|
| 2026.07.10 | ₩115,089 | ₩119,850 | ₩114,808 | ₩117,087 | +1.74% | 37.3만 |
|---|
| 2026.07.09 | ₩111,831 | ₩115,706 | ₩111,590 | ₩114,674 | +2.54% | 49.6만 |
|---|
| 2026.07.08 | ₩115,881 | ₩116,001 | ₩109,417 | ₩111,161 | -4.07% | 98.6만 |
|---|
| 2026.07.07 | ₩116,994 | ₩118,321 | ₩116,471 | ₩117,208 | +0.18% | 45.3만 |
|---|
| 2026.07.06 | ₩117,503 | ₩118,683 | ₩115,197 | ₩117,463 | -0.03% | 34.3만 |
|---|
| 2026.07.02 | ₩116,524 | ₩118,080 | ₩114,057 | ₩115,787 | -0.63% | 39.8만 |
|---|
| 2026.07.01 | ₩121,405 | ₩122,585 | ₩116,001 | ₩116,256 | -4.24% | 43.1만 |
|---|
| 2026.06.30 | ₩122,156 | ₩123,108 | ₩121,298 | ₩121,781 | -0.31% | 52만 |
|---|
| 2026.06.29 | ₩123,604 | ₩123,604 | ₩117,785 | ₩121,164 | -1.97% | 75.5만 |
|---|
| 2026.06.26 | ₩123,698 | ₩126,755 | ₩123,363 | ₩125,240 | +1.25% | 249.3만 |
|---|
| 2026.06.25 | ₩123,886 | ₩125,656 | ₩122,934 | ₩124,824 | +0.76% | 48.7만 |
|---|
| 2026.06.24 | ₩117,999 | ₩123,229 | ₩117,396 | ₩123,215 | +4.42% | 76.7만 |
|---|
| 2026.06.23 | ₩120,118 | ₩122,759 | ₩117,235 | ₩117,315 | -2.33% | 48.5만 |
|---|
| 2026.06.22 | ₩122,116 | ₩124,905 | ₩120,828 | ₩121,620 | -0.41% | 84.8만 |
|---|
| 2026.06.18 | ₩119,273 | ₩123,095 | ₩119,233 | ₩123,095 | +3.20% | 145.7만 |
|---|
| 2026.06.17 | ₩118,670 | ₩120,788 | ₩118,133 | ₩118,603 | -0.06% | 41.6만 |
|---|
| 2026.06.16 | ₩119,608 | ₩120,775 | ₩117,731 | ₩118,415 | -1.00% | 59.4만 |
|---|
| 2026.06.15 | ₩117,798 | ₩119,836 | ₩117,181 | ₩119,622 | +1.55% | 61.1만 |
|---|
| 2026.06.12 | ₩115,666 | ₩117,798 | ₩115,545 | ₩117,530 | +1.61% | 46.3만 |
|---|
| 2026.06.11 | ₩112,864 | ₩115,063 | ₩111,576 | ₩114,593 | +1.53% | 37.4만 |
|---|
| 2026.06.10 | ₩113,829 | ₩115,586 | ₩111,254 | ₩111,335 | -2.19% | 50만 |
|---|
| 2026.06.09 | ₩112,850 | ₩114,459 | ₩110,959 | ₩113,159 | +0.27% | 70.4만 |
|---|
| 2026.06.08 | ₩110,611 | ₩111,684 | ₩109,082 | ₩111,187 | +0.52% | 60.6만 |
|---|
| 2026.06.05 | ₩110,732 | ₩112,046 | ₩108,130 | ₩108,452 | -2.06% | 42.4만 |
|---|
| 2026.06.04 | ₩114,942 | ₩114,982 | ₩111,053 | ₩111,348 | -3.13% | 48만 |
|---|
| 2026.06.03 | ₩116,390 | ₩117,315 | ₩113,695 | ₩114,339 | -1.76% | 54.6만 |
|---|
| 2026.06.02 | ₩116,685 | ₩118,643 | ₩116,336 | ₩117,061 | +0.32% | 44.4만 |
|---|
| 2026.06.01 | ₩116,819 | ₩117,744 | ₩115,331 | ₩116,283 | -0.46% | 40.2만 |
|---|
| 2026.05.29 | ₩116,859 | ₩119,957 | ₩116,216 | ₩117,342 | +0.41% | 55만 |
|---|
| 2026.05.28 | ₩114,929 | ₩118,683 | ₩112,797 | ₩117,610 | +2.33% | 59.7만 |
|---|
| 2026.05.27 | ₩113,977 | ₩115,733 | ₩113,628 | ₩115,478 | +1.32% | 77.8만 |
|---|
| 2026.05.26 | ₩112,287 | ₩114,339 | ₩111,871 | ₩113,614 | +1.18% | 54.8만 |
|---|
| 2026.05.22 | ₩108,734 | ₩112,300 | ₩108,720 | ₩111,844 | +2.86% | 49.2만 |
|---|
| 2026.05.21 | ₩104,067 | ₩105,945 | ₩102,029 | ₩105,046 | +0.94% | 41.8만 |
|---|
| 2026.05.20 | ₩105,475 | ₩106,307 | ₩104,483 | ₩104,925 | -0.52% | 38만 |
|---|
| 2026.05.19 | ₩108,318 | ₩108,318 | ₩104,979 | ₩105,395 | -2.70% | 30.9만 |
|---|
| 2026.05.18 | ₩109,216 | ₩110,638 | ₩108,023 | ₩109,860 | +0.59% | 47.1만 |
|---|
| 2026.05.15 | ₩108,425 | ₩110,195 | ₩108,345 | ₩108,613 | +0.17% | 44.5만 |
|---|
| 2026.05.14 | ₩111,724 | ₩112,180 | ₩109,484 | ₩110,074 | -1.48% | 31.1만 |
|---|
| 2026.05.13 | ₩113,708 | ₩114,660 | ₩110,369 | ₩111,161 | -2.24% | 35.5만 |
|---|
| 2026.05.12 | ₩113,319 | ₩113,950 | ₩111,147 | ₩113,346 | +0.02% | 34.8만 |
|---|
| 2026.05.11 | ₩115,465 | ₩115,894 | ₩110,745 | ₩113,373 | -1.81% | 55.1만 |
|---|
| 2026.05.08 | ₩109,779 | ₩115,371 | ₩108,801 | ₩114,888 | +4.65% | 56.9만 |
|---|
| 2026.05.07 | ₩111,295 | ₩112,072 | ₩108,197 | ₩108,988 | -2.07% | 51.6만 |
|---|
| 2026.05.06 | ₩111,214 | ₩114,339 | ₩107,004 | ₩110,504 | -0.64% | 75.9만 |
|---|
| 2026.05.05 | ₩103,611 | ₩106,535 | ₩102,257 | ₩105,837 | +2.15% | 50.1만 |
|---|
| 2026.05.04 | ₩103,169 | ₩103,330 | ₩100,782 | ₩101,707 | -1.42% | 34.4만 |
|---|
| 2026.05.01 | ₩104,161 | ₩104,228 | ₩102,874 | ₩103,692 | -0.45% | 30.1만 |
|---|
| 2026.04.30 | ₩101,493 | ₩104,175 | ₩100,568 | ₩103,196 | +1.68% | 31.8만 |
|---|
| 2026.04.29 | ₩103,155 | ₩104,081 | ₩100,943 | ₩101,587 | -1.52% | 32만 |
|---|
| 2026.04.28 | ₩104,295 | ₩104,563 | ₩102,525 | ₩103,062 | -1.18% | 24.8만 |
|---|
| 2026.04.27 | ₩103,357 | ₩105,207 | ₩102,700 | ₩103,598 | +0.23% | 28.2만 |
|---|
| 2026.04.24 | ₩102,378 | ₩103,397 | ₩100,956 | ₩103,048 | +0.65% | 24.8만 |
|---|
| 2026.04.23 | ₩101,171 | ₩103,088 | ₩100,460 | ₩102,297 | +1.11% | 29.7만 |
|---|
| 2026.04.22 | ₩102,539 | ₩102,552 | ₩100,755 | ₩101,117 | -1.39% | 27.1만 |
|---|
| 2026.04.21 | ₩101,225 | ₩102,565 | ₩100,849 | ₩101,935 | +0.70% | 33.9만 |
|---|
| 2026.04.20 | ₩99,642 | ₩101,654 | ₩99,441 | ₩101,251 | +1.61% | 29.3만 |
|---|
| 2026.04.17 | ₩98,261 | ₩101,104 | ₩97,148 | ₩99,803 | +1.57% | 35.5만 |
|---|
| 2026.04.16 | ₩98,489 | ₩99,441 | ₩97,470 | ₩98,449 | -0.04% | 30.4만 |
|---|
| 2026.04.15 | ₩99,575 | ₩99,723 | ₩97,778 | ₩98,315 | -1.27% | 34.7만 |
|---|
| 2026.04.14 | ₩99,522 | ₩100,112 | ₩98,154 | ₩99,991 | +0.47% | 35.6만 |
|---|
| 2026.04.13 | ₩99,870 | ₩101,184 | ₩97,698 | ₩99,924 | +0.05% | 31.3만 |
|---|
| 2026.04.10 | ₩100,648 | ₩101,184 | ₩99,388 | ₩100,058 | -0.59% | 36.8만 |
|---|
| 2026.04.09 | ₩101,251 | ₩101,908 | ₩99,052 | ₩100,138 | -1.10% | 26.5만 |
|---|
| 2026.04.08 | ₩101,613 | ₩102,954 | ₩101,037 | ₩102,378 | +0.75% | 49.9만 |
|---|
| 2026.04.07 | ₩99,709 | ₩100,621 | ₩99,160 | ₩100,366 | +0.66% | 28.6만 |
|---|
| 2026.04.06 | ₩101,157 | ₩101,251 | ₩98,905 | ₩99,763 | -1.38% | 29.8만 |
|---|
| 2026.04.02 | ₩101,922 | ₩102,673 | ₩100,433 | ₩101,815 | -0.11% | 34.3만 |
|---|
| 2026.04.01 | ₩101,426 | ₩102,110 | ₩99,978 | ₩100,956 | -0.46% | 36.1만 |
|---|
| 2026.03.31 | ₩101,774 | ₩102,539 | ₩99,803 | ₩100,983 | -0.78% | 59.1만 |
|---|
| 2026.03.30 | ₩100,554 | ₩101,895 | ₩99,267 | ₩101,251 | +0.69% | 40.5만 |
|---|
| 2026.03.27 | ₩98,556 | ₩100,179 | ₩97,899 | ₩99,374 | +0.83% | 28.1만 |
|---|
| 2026.03.26 | ₩97,363 | ₩99,133 | ₩97,068 | ₩99,039 | +1.72% | 31.4만 |
|---|
| 2026.03.25 | ₩95,754 | ₩97,577 | ₩94,533 | ₩97,537 | +1.86% | 25만 |
|---|
| 2026.03.24 | ₩90,712 | ₩95,137 | ₩90,712 | ₩94,815 | +4.52% | 36만 |
|---|
| 2026.03.23 | ₩93,367 | ₩94,587 | ₩91,691 | ₩91,798 | -1.68% | 39.3만 |
|---|
| 2026.03.20 | ₩92,683 | ₩93,434 | ₩90,377 | ₩90,940 | -1.88% | 96.4만 |
|---|
| 2026.03.19 | ₩89,907 | ₩93,032 | ₩89,317 | ₩91,972 | +2.30% | 51.4만 |
|---|
| 2026.03.18 | ₩91,932 | ₩92,656 | ₩91,074 | ₩91,087 | -0.92% | 51.1만 |
|---|
| 2026.03.17 | ₩92,790 | ₩94,332 | ₩92,160 | ₩92,495 | -0.32% | 42.4만 |
|---|
| 2026.03.16 | ₩93,421 | ₩93,809 | ₩90,766 | ₩92,039 | -1.48% | 36만 |
|---|
| 2026.03.13 | ₩93,461 | ₩94,158 | ₩91,852 | ₩93,179 | -0.30% | 47.6만 |
|---|
| 2026.03.12 | ₩90,216 | ₩92,415 | ₩89,746 | ₩92,375 | +2.39% | 49.3만 |
|---|
| 2026.03.11 | ₩91,919 | ₩92,321 | ₩89,827 | ₩90,859 | -1.15% | 43.6만 |
|---|
| 2026.03.10 | ₩93,193 | ₩94,359 | ₩92,066 | ₩92,173 | -1.09% | 45만 |
|---|
| 2026.03.09 | ₩93,072 | ₩93,863 | ₩91,382 | ₩93,568 | +0.53% | 45만 |
|---|
| 2026.03.06 | ₩98,221 | ₩98,811 | ₩93,447 | ₩93,890 | -4.41% | 56.1만 |
|---|
| 2026.03.05 | ₩99,924 | ₩101,560 | ₩99,173 | ₩99,253 | -0.67% | 45.5만 |
|---|
| 2026.03.04 | ₩100,460 | ₩101,265 | ₩98,208 | ₩100,393 | -0.07% | 44.2만 |
|---|
| 2026.03.03 | ₩99,200 | ₩100,259 | ₩96,303 | ₩99,763 | +0.57% | 47.4만 |
|---|
| 2026.03.02 | ₩100,608 | ₩102,713 | ₩100,125 | ₩102,257 | +1.64% | 40.4만 |
|---|
| 2026.02.27 | ₩99,924 | ₩102,592 | ₩99,736 | ₩102,096 | +2.17% | 34만 |
|---|
| 2026.02.26 | ₩102,016 | ₩102,311 | ₩99,897 | ₩101,654 | -0.35% | 38.7만 |
|---|
| 2026.02.25 | ₩102,016 | ₩102,257 | ₩99,522 | ₩101,734 | -0.28% | 28.9만 |
|---|
| 2026.02.24 | ₩101,010 | ₩103,048 | ₩101,010 | ₩101,573 | +0.56% | 35.2만 |
|---|
| 2026.02.23 | ₩100,581 | ₩101,385 | ₩98,409 | ₩100,004 | -0.57% | 33.5만 |
|---|
| 2026.02.20 | ₩100,273 | ₩102,485 | ₩99,267 | ₩101,399 | +1.12% | 54만 |
|---|
| 2026.02.19 | ₩100,702 | ₩101,573 | ₩99,602 | ₩100,447 | -0.25% | 38.5만 |
|---|
| 2026.02.18 | ₩100,273 | ₩102,807 | ₩100,273 | ₩101,037 | +0.76% | 32.6만 |
|---|
| 2026.02.17 | ₩102,659 | ₩102,793 | ₩98,757 | ₩100,326 | -2.27% | 52.2만 |
|---|
| 2026.02.13 | ₩102,632 | ₩103,424 | ₩101,265 | ₩102,163 | -0.46% | 50.2만 |
|---|
| 2026.02.12 | ₩102,042 | ₩103,853 | ₩101,439 | ₩102,793 | +0.74% | 50.8만 |
|---|
| 2026.02.11 | ₩101,747 | ₩104,175 | ₩101,225 | ₩101,815 | +0.07% | 49.3만 |
|---|
| 2026.02.10 | ₩100,326 | ₩101,962 | ₩98,516 | ₩101,587 | +1.26% | 50.4만 |
|---|
| 2026.02.09 | ₩102,016 | ₩102,029 | ₩97,872 | ₩100,018 | -1.96% | 49만 |
|---|
| 2026.02.06 | ₩102,646 | ₩103,692 | ₩99,522 | ₩100,004 | -2.57% | 65.3만 |
|---|
| 2026.02.05 | ₩104,470 | ₩104,751 | ₩100,299 | ₩102,244 | -2.13% | 71.9만 |
|---|
| 2026.02.04 | ₩100,326 | ₩108,814 | ₩95,579 | ₩105,569 | +5.23% | 125.7만 |
|---|
| 2026.02.03 | ₩97,671 | ₩100,460 | ₩94,976 | ₩95,593 | -2.13% | 71.8만 |
|---|
| 2026.02.02 | ₩96,531 | ₩98,650 | ₩95,941 | ₩97,698 | +1.21% | 49.9만 |
|---|
| 2026.01.30 | ₩96,169 | ₩97,899 | ₩95,794 | ₩96,800 | +0.66% | 137.1만 |
|---|
| 2026.01.29 | ₩96,102 | ₩96,960 | ₩94,533 | ₩96,853 | +0.78% | 61.1만 |
|---|
| 2026.01.28 | ₩96,196 | ₩97,483 | ₩95,258 | ₩95,861 | -0.35% | 55.5만 |
|---|
| 2026.01.27 | ₩95,740 | ₩96,880 | ₩95,378 | ₩95,955 | +0.22% | 34.2만 |
|---|
| 2026.01.26 | ₩98,328 | ₩98,395 | ₩95,459 | ₩95,539 | -2.84% | 43.6만 |
|---|
| 2026.01.23 | ₩97,845 | ₩98,382 | ₩96,478 | ₩97,765 | -0.08% | 33.2만 |
|---|
| 2026.01.22 | ₩97,752 | ₩98,315 | ₩96,947 | ₩97,832 | +0.08% | 37.8만 |
|---|
| 2026.01.21 | ₩94,118 | ₩98,623 | ₩93,581 | ₩97,215 | +3.29% | 43.5만 |
|---|
| 2026.01.20 | ₩93,608 | ₩94,171 | ₩92,334 | ₩92,991 | -0.66% | 45.4만 |
|---|
| 2026.01.16 | ₩97,309 | ₩97,845 | ₩94,855 | ₩95,097 | -2.27% | 35.3만 |
|---|
| 2026.01.15 | ₩97,953 | ₩99,307 | ₩96,773 | ₩98,637 | +0.70% | 37.1만 |
|---|
| 2026.01.14 | ₩96,733 | ₩98,610 | ₩96,344 | ₩97,550 | +0.85% | 38.6만 |
|---|
| 2026.01.13 | ₩98,020 | ₩98,342 | ₩95,955 | ₩96,089 | -1.97% | 43.4만 |
|---|
| 2026.01.12 | ₩97,685 | ₩98,543 | ₩96,800 | ₩97,953 | +0.27% | 31만 |
|---|
| 2026.01.09 | ₩96,612 | ₩98,127 | ₩95,338 | ₩97,658 | +1.08% | 31.1만 |
|---|
| 2026.01.08 | ₩92,978 | ₩97,028 | ₩92,804 | ₩96,277 | +3.55% | 40.5만 |
|---|
| 2026.01.07 | ₩94,936 | ₩95,190 | ₩92,683 | ₩93,970 | -1.02% | 41.4만 |
|---|
| 2026.01.06 | ₩92,522 | ₩94,507 | ₩92,281 | ₩94,104 | +1.71% | 38.2만 |
|---|
| 2026.01.05 | ₩89,559 | ₩94,198 | ₩88,996 | ₩93,219 | +4.09% | 51.1만 |
|---|
| 2026.01.02 | ₩89,036 | ₩90,283 | ₩88,030 | ₩89,907 | +0.98% | 34.4만 |
|---|
| 2025.12.31 | ₩88,821 | ₩89,518 | ₩88,325 | ₩88,875 | +0.06% | 35.1만 |
|---|
| 2025.12.30 | ₩88,406 | ₩89,451 | ₩87,976 | ₩89,076 | +0.76% | 31.6만 |
|---|
| 2025.12.29 | ₩89,063 | ₩89,156 | ₩88,312 | ₩88,674 | -0.44% | 43.4만 |
|---|
| 2025.12.26 | ₩88,902 | ₩89,371 | ₩88,312 | ₩89,156 | +0.29% | 20.6만 |
|---|
| 2025.12.24 | ₩88,097 | ₩88,687 | ₩87,668 | ₩88,687 | +0.67% | 15.1만 |
|---|
| 2025.12.23 | ₩88,097 | ₩88,687 | ₩86,421 | ₩87,735 | -0.41% | 33.2만 |
|---|
| 2025.12.22 | ₩88,499 | ₩89,317 | ₩87,601 | ₩88,097 | -0.45% | 48.9만 |
|---|
| 2025.12.19 | ₩89,867 | ₩90,672 | ₩87,360 | ₩88,674 | -1.33% | 168만 |
|---|
| 2025.12.18 | ₩91,248 | ₩92,013 | ₩89,988 | ₩90,403 | -0.93% | 41.9만 |
|---|
| 2025.12.17 | ₩90,672 | ₩92,294 | ₩90,176 | ₩90,551 | -0.13% | 36.6만 |
|---|
| 2025.12.16 | ₩91,919 | ₩91,919 | ₩90,323 | ₩91,181 | -0.80% | 61.7만 |
|---|
| 2025.12.15 | ₩92,321 | ₩92,495 | ₩91,047 | ₩92,120 | -0.22% | 56.1만 |
|---|
| 2025.12.12 | ₩92,522 | ₩93,528 | ₩91,356 | ₩91,637 | -0.96% | 58만 |
|---|
| 2025.12.11 | ₩91,972 | ₩93,045 | ₩90,350 | ₩91,919 | -0.06% | 74만 |
|---|
| 2025.12.10 | ₩88,164 | ₩91,946 | ₩88,164 | ₩91,892 | +4.23% | 81.1만 |
|---|
| 2025.12.09 | ₩86,461 | ₩88,647 | ₩86,461 | ₩88,057 | +1.85% | 75만 |
|---|
| 2025.12.08 | ₩87,614 | ₩87,614 | ₩86,072 | ₩86,542 | -1.22% | 58.9만 |
|---|
| 2025.12.05 | ₩85,536 | ₩87,950 | ₩84,799 | ₩87,601 | +2.41% | 51.9만 |
|---|
| 2025.12.04 | ₩86,555 | ₩87,990 | ₩85,858 | ₩85,952 | -0.70% | 49.2만 |
|---|
| 2025.12.03 | ₩86,113 | ₩87,842 | ₩85,442 | ₩86,542 | +0.50% | 55.1만 |
|---|
| 2025.12.02 | ₩85,375 | ₩86,206 | ₩84,530 | ₩85,751 | +0.44% | 55만 |
|---|
| 2025.12.01 | ₩83,766 | ₩86,019 | ₩83,149 | ₩84,906 | +1.36% | 51.7만 |
|---|
| 2025.11.28 | ₩84,504 | ₩84,812 | ₩82,841 | ₩83,900 | -0.71% | 31.7만 |
|---|
| 2025.11.26 | ₩85,094 | ₩86,327 | ₩84,812 | ₩85,549 | +0.54% | 45.4만 |
|---|
| 2025.11.25 | ₩83,887 | ₩86,341 | ₩82,760 | ₩85,952 | +2.46% | 43.4만 |
|---|
| 2025.11.24 | ₩82,345 | ₩83,270 | ₩81,366 | ₩82,881 | +0.65% | 49만 |
|---|
| 2025.11.21 | ₩79,877 | ₩83,672 | ₩79,569 | ₩82,747 | +3.59% | 47.2만 |
|---|
| 2025.11.20 | ₩80,119 | ₩81,071 | ₩78,215 | ₩78,724 | -1.74% | 38.6만 |
|---|
| 2025.11.19 | ₩81,004 | ₩81,527 | ₩79,274 | ₩80,132 | -1.08% | 38.6만 |
|---|
| 2025.11.18 | ₩79,971 | ₩81,580 | ₩79,649 | ₩80,789 | +1.02% | 52.5만 |
|---|
| 2025.11.17 | ₩82,519 | ₩82,760 | ₩79,596 | ₩79,717 | -3.40% | 34.3만 |
|---|
| 2025.11.14 | ₩82,532 | ₩83,136 | ₩81,460 | ₩82,599 | +0.08% | 46.7만 |
|---|
| 2025.11.13 | ₩82,532 | ₩83,900 | ₩82,479 | ₩83,431 | +1.09% | 45.4만 |
|---|
| 2025.11.12 | ₩82,237 | ₩82,908 | ₩81,728 | ₩82,439 | +0.24% | 56.5만 |
|---|
| 2025.11.11 | ₩82,345 | ₩82,398 | ₩80,494 | ₩82,345 | 0.00% | 37.4만 |
|---|
| 2025.11.10 | ₩83,055 | ₩83,163 | ₩80,789 | ₩81,916 | -1.37% | 45만 |
|---|
| 2025.11.07 | ₩79,690 | ₩82,506 | ₩79,690 | ₩82,439 | +3.45% | 62.1만 |
|---|
| 2025.11.06 | ₩80,762 | ₩81,071 | ₩79,100 | ₩79,556 | -1.49% | 52.1만 |
|---|
| 2025.11.05 | ₩82,264 | ₩82,894 | ₩79,918 | ₩81,084 | -1.43% | 93만 |
|---|
| 2025.11.04 | ₩85,885 | ₩89,156 | ₩82,036 | ₩82,117 | -4.39% | 92.4만 |
|---|
| 2025.11.03 | ₩90,323 | ₩90,323 | ₩87,695 | ₩88,365 | -2.17% | 102.4만 |
|---|
| 2025.10.31 | ₩89,706 | ₩90,833 | ₩87,950 | ₩90,484 | +0.87% | 65만 |
|---|
| 2025.10.30 | ₩91,409 | ₩92,401 | ₩90,162 | ₩90,591 | -0.89% | 40.2만 |
|---|
| 2025.10.29 | ₩94,641 | ₩95,740 | ₩91,798 | ₩92,629 | -2.13% | 44.5만 |
|---|
| 2025.10.28 | ₩94,721 | ₩95,874 | ₩94,560 | ₩95,204 | +0.51% | 30.5만 |
|---|
| 2025.10.27 | ₩95,968 | ₩96,357 | ₩95,137 | ₩95,298 | -0.70% | 29.5만 |
|---|
| 2025.10.24 | ₩95,848 | ₩96,317 | ₩95,271 | ₩95,660 | -0.20% | 26.4만 |
|---|
| 2025.10.23 | ₩96,384 | ₩97,041 | ₩95,070 | ₩95,338 | -1.09% | 24.6만 |
|---|
| 2025.10.22 | ₩95,325 | ₩96,867 | ₩95,164 | ₩95,258 | -0.07% | 26.9만 |
|---|
| 2025.10.21 | ₩94,507 | ₩95,941 | ₩94,305 | ₩95,271 | +0.81% | 29.5만 |
|---|
| 2025.10.20 | ₩93,823 | ₩94,748 | ₩93,273 | ₩94,681 | +0.91% | 27만 |
|---|
| 2025.10.17 | ₩92,656 | ₩93,514 | ₩92,080 | ₩93,394 | +0.80% | 37.3만 |
|---|
| 2025.10.16 | ₩91,986 | ₩93,300 | ₩90,752 | ₩92,683 | +0.76% | 53.1만 |
|---|
| 2025.10.15 | ₩91,959 | ₩93,353 | ₩91,221 | ₩91,785 | -0.19% | 63.2만 |
|---|
| 2025.10.14 | ₩91,262 | ₩91,583 | ₩89,170 | ₩91,302 | +0.04% | 92.5만 |
|---|
| 2025.10.13 | ₩93,823 | ₩95,097 | ₩93,273 | ₩93,300 | -0.56% | 37.9만 |
|---|
| 2025.10.10 | ₩96,263 | ₩96,478 | ₩92,589 | ₩92,763 | -3.64% | 56.4만 |
|---|