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 | ₩100,768 | ₩101,264 | ₩99,738 | ₩100,287 | -0.48% | 28.6만 |
| 2026.10.08 | ₩101,183 | ₩102,295 | ₩100,112 | ₩101,224 | +0.04% | 36.3만 |
| 2026.10.07 | ₩102,643 | ₩102,964 | ₩100,889 | ₩100,956 | -1.64% | 42만 |
| 2026.10.06 | ₩102,910 | ₩104,075 | ₩102,603 | ₩103,232 | +0.31% | 41.9만 |
| 2026.10.05 | ₩102,643 | ₩104,597 | ₩100,541 | ₩103,593 | +0.93% | 49.6만 |
| 2026.10.02 | ₩103,981 | ₩105,334 | ₩102,991 | ₩103,018 | -0.93% | 37.7만 |
| 2026.10.01 | ₩102,415 | ₩103,272 | ₩99,805 | ₩102,214 | -0.20% | 60.7만 |
| 2026.09.30 | ₩104,343 | ₩104,450 | ₩102,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,964 |
| -1.32% |
| 57만 |
| 2026.09.29 | ₩105,293 | ₩105,293 | ₩103,955 | ₩104,102 | -1.13% | 36.3만 |
|---|
| 2026.09.28 | ₩104,678 | ₩106,150 | ₩103,754 | ₩105,026 | +0.33% | 37.1만 |
|---|
| 2026.09.25 | ₩105,119 | ₩107,248 | ₩104,999 | ₩105,441 | +0.31% | 41.4만 |
|---|
| 2026.09.24 | ₩105,119 | ₩105,655 | ₩104,102 | ₩105,293 | +0.17% | 29.4만 |
|---|
| 2026.09.23 | ₩105,883 | ₩107,154 | ₩105,427 | ₩105,494 | -0.37% | 33.6만 |
|---|
| 2026.09.22 | ₩103,607 | ₩107,047 | ₩103,607 | ₩106,391 | +2.69% | 34만 |
|---|
| 2026.09.21 | ₩104,263 | ₩104,263 | ₩102,027 | ₩102,536 | -1.66% | 31.3만 |
|---|
| 2026.09.18 | ₩103,205 | ₩103,767 | ₩101,786 | ₩103,674 | +0.45% | 104.7만 |
|---|
| 2026.09.17 | ₩106,632 | ₩106,632 | ₩103,553 | ₩103,834 | -2.62% | 32.3만 |
|---|
| 2026.09.16 | ₩107,141 | ₩107,141 | ₩103,915 | ₩105,039 | -1.96% | 42.6만 |
|---|
| 2026.09.15 | ₩106,030 | ₩107,784 | ₩104,919 | ₩106,030 | 0.00% | 51.8만 |
|---|
| 2026.09.14 | ₩105,896 | ₩108,199 | ₩104,450 | ₩108,118 | +2.10% | 45.2만 |
|---|
| 2026.09.11 | ₩106,070 | ₩107,221 | ₩105,213 | ₩106,672 | +0.57% | 38.2만 |
|---|
| 2026.09.10 | ₩105,575 | ₩105,682 | ₩103,995 | ₩105,481 | -0.09% | 28.4만 |
|---|
| 2026.09.09 | ₩107,810 | ₩107,810 | ₩105,213 | ₩106,231 | -1.47% | 36만 |
|---|
| 2026.09.08 | ₩110,247 | ₩110,247 | ₩107,315 | ₩107,529 | -2.47% | 27.6만 |
|---|
| 2026.09.04 | ₩107,449 | ₩110,314 | ₩107,422 | ₩109,082 | +1.52% | 28.4만 |
|---|
| 2026.09.03 | ₩112,148 | ₩112,148 | ₩108,373 | ₩108,694 | -3.08% | 34.3만 |
|---|
| 2026.09.02 | ₩109,952 | ₩112,322 | ₩108,560 | ₩110,903 | +0.86% | 37.4만 |
|---|
| 2026.09.01 | ₩109,069 | ₩109,658 | ₩107,770 | ₩107,971 | -1.01% | 35.8만 |
|---|
| 2026.08.31 | ₩112,442 | ₩112,657 | ₩109,792 | ₩110,729 | -1.52% | 35.1만 |
|---|
| 2026.08.28 | ₩112,817 | ₩114,598 | ₩111,144 | ₩111,987 | -0.74% | 40만 |
|---|
| 2026.08.27 | ₩112,148 | ₩113,380 | ₩111,144 | ₩113,232 | +0.97% | 21.6만 |
|---|
| 2026.08.26 | ₩112,496 | ₩113,835 | ₩112,295 | ₩113,232 | +0.65% | 23.6만 |
|---|
| 2026.08.25 | ₩112,456 | ₩113,862 | ₩110,274 | ₩111,974 | -0.43% | 31.7만 |
|---|
| 2026.08.24 | ₩114,397 | ₩114,464 | ₩111,746 | ₩112,295 | -1.84% | 28.1만 |
|---|
| 2026.08.21 | ₩114,397 | ₩115,200 | ₩112,884 | ₩114,049 | -0.30% | 35.3만 |
|---|
| 2026.08.20 | ₩113,339 | ₩114,919 | ₩112,603 | ₩113,701 | +0.32% | 35.8만 |
|---|
| 2026.08.19 | ₩114,437 | ₩116,419 | ₩113,447 | ₩114,036 | -0.35% | 41.6만 |
|---|
| 2026.08.18 | ₩115,910 | ₩115,910 | ₩112,509 | ₩112,804 | -2.68% | 43.9만 |
|---|
| 2026.08.17 | ₩116,311 | ₩117,864 | ₩115,133 | ₩115,669 | -0.55% | 35.3만 |
|---|
| 2026.08.14 | ₩114,919 | ₩117,690 | ₩114,919 | ₩117,650 | +2.38% | 25.7만 |
|---|
| 2026.08.13 | ₩114,317 | ₩116,472 | ₩114,317 | ₩115,495 | +1.03% | 35.2만 |
|---|
| 2026.08.12 | ₩116,271 | ₩117,008 | ₩114,397 | ₩115,535 | -0.63% | 32.5만 |
|---|
| 2026.08.11 | ₩116,231 | ₩119,458 | ₩116,231 | ₩116,445 | +0.18% | 42.8만 |
|---|
| 2026.08.10 | ₩116,673 | ₩118,172 | ₩115,214 | ₩115,736 | -0.80% | 39.4만 |
|---|
| 2026.08.07 | ₩116,606 | ₩117,543 | ₩114,598 | ₩117,302 | +0.60% | 64.5만 |
|---|
| 2026.08.06 | ₩111,639 | ₩117,704 | ₩111,639 | ₩117,208 | +4.99% | 52.2만 |
|---|
| 2026.08.05 | ₩109,738 | ₩114,062 | ₩107,917 | ₩113,179 | +3.14% | 84.4만 |
|---|
| 2026.08.04 | ₩108,681 | ₩113,139 | ₩105,200 | ₩109,725 | +0.96% | 147.8만 |
|---|
| 2026.08.03 | ₩118,346 | ₩121,185 | ₩118,333 | ₩119,926 | +1.33% | 55.1만 |
|---|
| 2026.07.31 | ₩117,423 | ₩118,628 | ₩115,575 | ₩117,838 | +0.35% | 45.5만 |
|---|
| 2026.07.30 | ₩116,512 | ₩119,257 | ₩114,825 | ₩118,119 | +1.38% | 59.6만 |
|---|
| 2026.07.29 | ₩121,626 | ₩123,260 | ₩120,314 | ₩122,537 | +0.75% | 37.7만 |
|---|
| 2026.07.28 | ₩120,703 | ₩124,491 | ₩120,421 | ₩121,894 | +0.99% | 25.7만 |
|---|
| 2026.07.27 | ₩121,278 | ₩122,711 | ₩117,717 | ₩119,645 | -1.35% | 32.5만 |
|---|
| 2026.07.24 | ₩120,475 | ₩121,278 | ₩119,297 | ₩120,689 | +0.18% | 20.6만 |
|---|
| 2026.07.23 | ₩118,641 | ₩119,859 | ₩117,744 | ₩119,297 | +0.55% | 30.7만 |
|---|
| 2026.07.22 | ₩119,350 | ₩121,158 | ₩119,217 | ₩119,926 | +0.48% | 45.5만 |
|---|
| 2026.07.21 | ₩119,779 | ₩119,779 | ₩116,606 | ₩118,976 | -0.67% | 51.6만 |
|---|
| 2026.07.20 | ₩122,443 | ₩122,443 | ₩118,935 | ₩119,002 | -2.81% | 33.7만 |
|---|
| 2026.07.17 | ₩121,533 | ₩123,273 | ₩120,381 | ₩121,011 | -0.43% | 31.1만 |
|---|
| 2026.07.16 | ₩120,247 | ₩123,460 | ₩119,806 | ₩122,336 | +1.74% | 30만 |
|---|
| 2026.07.15 | ₩117,289 | ₩120,903 | ₩117,289 | ₩120,274 | +2.55% | 32.6만 |
|---|
| 2026.07.14 | ₩119,765 | ₩120,207 | ₩117,021 | ₩117,463 | -1.92% | 44만 |
|---|
| 2026.07.13 | ₩117,222 | ₩118,962 | ₩116,486 | ₩117,597 | +0.32% | 31.6만 |
|---|
| 2026.07.10 | ₩114,906 | ₩119,658 | ₩114,625 | ₩116,901 | +1.74% | 37.3만 |
|---|
| 2026.07.09 | ₩111,653 | ₩115,522 | ₩111,412 | ₩114,491 | +2.54% | 49.6만 |
|---|
| 2026.07.08 | ₩115,696 | ₩115,816 | ₩109,243 | ₩110,983 | -4.07% | 98.6만 |
|---|
| 2026.07.07 | ₩116,807 | ₩118,132 | ₩116,285 | ₩117,021 | +0.18% | 45.3만 |
|---|
| 2026.07.06 | ₩117,316 | ₩118,494 | ₩115,013 | ₩117,275 | -0.03% | 34.3만 |
|---|
| 2026.07.02 | ₩116,338 | ₩117,891 | ₩113,875 | ₩115,602 | -0.63% | 39.8만 |
|---|
| 2026.07.01 | ₩121,211 | ₩122,389 | ₩115,816 | ₩116,070 | -4.24% | 43.1만 |
|---|
| 2026.06.30 | ₩121,961 | ₩122,912 | ₩121,104 | ₩121,586 | -0.31% | 52만 |
|---|
| 2026.06.29 | ₩123,407 | ₩123,407 | ₩117,597 | ₩120,970 | -1.97% | 75.5만 |
|---|
| 2026.06.26 | ₩123,501 | ₩126,553 | ₩123,166 | ₩125,040 | +1.25% | 249.3만 |
|---|
| 2026.06.25 | ₩123,688 | ₩125,455 | ₩122,738 | ₩124,625 | +0.76% | 48.7만 |
|---|
| 2026.06.24 | ₩117,811 | ₩123,032 | ₩117,208 | ₩123,019 | +4.42% | 76.7만 |
|---|
| 2026.06.23 | ₩119,926 | ₩122,563 | ₩117,048 | ₩117,128 | -2.33% | 48.5만 |
|---|
| 2026.06.22 | ₩121,921 | ₩124,705 | ₩120,636 | ₩121,426 | -0.41% | 84.8만 |
|---|
| 2026.06.18 | ₩119,083 | ₩122,898 | ₩119,043 | ₩122,898 | +3.20% | 145.7만 |
|---|
| 2026.06.17 | ₩118,480 | ₩120,596 | ₩117,945 | ₩118,413 | -0.06% | 41.6만 |
|---|
| 2026.06.16 | ₩119,417 | ₩120,582 | ₩117,543 | ₩118,226 | -1.00% | 59.4만 |
|---|
| 2026.06.15 | ₩117,610 | ₩119,645 | ₩116,994 | ₩119,431 | +1.55% | 61.1만 |
|---|
| 2026.06.12 | ₩115,481 | ₩117,610 | ₩115,361 | ₩117,342 | +1.61% | 46.3만 |
|---|
| 2026.06.11 | ₩112,683 | ₩114,879 | ₩111,398 | ₩114,410 | +1.53% | 37.4만 |
|---|
| 2026.06.10 | ₩113,647 | ₩115,401 | ₩111,077 | ₩111,157 | -2.19% | 50만 |
|---|
| 2026.06.09 | ₩112,670 | ₩114,277 | ₩110,782 | ₩112,978 | +0.27% | 70.4만 |
|---|
| 2026.06.08 | ₩110,434 | ₩111,505 | ₩108,908 | ₩111,010 | +0.52% | 60.6만 |
|---|
| 2026.06.05 | ₩110,555 | ₩111,867 | ₩107,958 | ₩108,279 | -2.06% | 42.4만 |
|---|
| 2026.06.04 | ₩114,759 | ₩114,799 | ₩110,876 | ₩111,171 | -3.13% | 48만 |
|---|
| 2026.06.03 | ₩116,204 | ₩117,128 | ₩113,513 | ₩114,156 | -1.76% | 54.6만 |
|---|
| 2026.06.02 | ₩116,499 | ₩118,453 | ₩116,151 | ₩116,874 | +0.32% | 44.4만 |
|---|
| 2026.06.01 | ₩116,633 | ₩117,557 | ₩115,147 | ₩116,097 | -0.46% | 40.2만 |
|---|
| 2026.05.29 | ₩116,673 | ₩119,765 | ₩116,030 | ₩117,155 | +0.41% | 55만 |
|---|
| 2026.05.28 | ₩114,745 | ₩118,494 | ₩112,616 | ₩117,423 | +2.33% | 59.7만 |
|---|
| 2026.05.27 | ₩113,795 | ₩115,548 | ₩113,447 | ₩115,294 | +1.32% | 77.8만 |
|---|
| 2026.05.26 | ₩112,108 | ₩114,156 | ₩111,693 | ₩113,433 | +1.18% | 54.8만 |
|---|
| 2026.05.22 | ₩108,560 | ₩112,121 | ₩108,547 | ₩111,666 | +2.86% | 49.2만 |
|---|
| 2026.05.21 | ₩103,901 | ₩105,775 | ₩101,866 | ₩104,878 | +0.94% | 41.8만 |
|---|
| 2026.05.20 | ₩105,307 | ₩106,137 | ₩104,316 | ₩104,758 | -0.52% | 38만 |
|---|
| 2026.05.19 | ₩108,145 | ₩108,145 | ₩104,812 | ₩105,227 | -2.70% | 30.9만 |
|---|
| 2026.05.18 | ₩109,042 | ₩110,461 | ₩107,851 | ₩109,685 | +0.59% | 47.1만 |
|---|
| 2026.05.15 | ₩108,252 | ₩110,019 | ₩108,172 | ₩108,440 | +0.17% | 44.5만 |
|---|
| 2026.05.14 | ₩111,545 | ₩112,001 | ₩109,310 | ₩109,899 | -1.48% | 31.1만 |
|---|
| 2026.05.13 | ₩113,527 | ₩114,477 | ₩110,193 | ₩110,983 | -2.24% | 35.5만 |
|---|
| 2026.05.12 | ₩113,139 | ₩113,768 | ₩110,970 | ₩113,165 | +0.02% | 34.8만 |
|---|
| 2026.05.11 | ₩115,281 | ₩115,709 | ₩110,568 | ₩113,192 | -1.81% | 55.1만 |
|---|
| 2026.05.08 | ₩109,604 | ₩115,187 | ₩108,627 | ₩114,705 | +4.65% | 56.9만 |
|---|
| 2026.05.07 | ₩111,117 | ₩111,894 | ₩108,025 | ₩108,814 | -2.07% | 51.6만 |
|---|
| 2026.05.06 | ₩111,037 | ₩114,156 | ₩106,833 | ₩110,327 | -0.64% | 75.9만 |
|---|
| 2026.05.05 | ₩103,446 | ₩106,364 | ₩102,094 | ₩105,668 | +2.15% | 50.1만 |
|---|
| 2026.05.04 | ₩103,004 | ₩103,165 | ₩100,621 | ₩101,545 | -1.42% | 34.4만 |
|---|
| 2026.05.01 | ₩103,995 | ₩104,062 | ₩102,710 | ₩103,526 | -0.45% | 30.1만 |
|---|
| 2026.04.30 | ₩101,331 | ₩104,008 | ₩100,407 | ₩103,031 | +1.68% | 31.8만 |
|---|
| 2026.04.29 | ₩102,991 | ₩103,915 | ₩100,782 | ₩101,424 | -1.52% | 32만 |
|---|
| 2026.04.28 | ₩104,129 | ₩104,397 | ₩102,362 | ₩102,897 | -1.18% | 24.8만 |
|---|
| 2026.04.27 | ₩103,192 | ₩105,039 | ₩102,536 | ₩103,433 | +0.23% | 28.2만 |
|---|
| 2026.04.24 | ₩102,214 | ₩103,232 | ₩100,795 | ₩102,884 | +0.65% | 24.8만 |
|---|
| 2026.04.23 | ₩101,009 | ₩102,924 | ₩100,300 | ₩102,134 | +1.11% | 29.7만 |
|---|
| 2026.04.22 | ₩102,375 | ₩102,388 | ₩100,594 | ₩100,956 | -1.39% | 27.1만 |
|---|
| 2026.04.21 | ₩101,063 | ₩102,402 | ₩100,688 | ₩101,773 | +0.70% | 33.9만 |
|---|
| 2026.04.20 | ₩99,483 | ₩101,491 | ₩99,282 | ₩101,090 | +1.61% | 29.3만 |
|---|
| 2026.04.17 | ₩98,104 | ₩100,943 | ₩96,993 | ₩99,644 | +1.57% | 35.5만 |
|---|
| 2026.04.16 | ₩98,332 | ₩99,282 | ₩97,314 | ₩98,292 | -0.04% | 30.4만 |
|---|
| 2026.04.15 | ₩99,416 | ₩99,564 | ₩97,622 | ₩98,158 | -1.27% | 34.7만 |
|---|
| 2026.04.14 | ₩99,363 | ₩99,952 | ₩97,997 | ₩99,831 | +0.47% | 35.6만 |
|---|
| 2026.04.13 | ₩99,711 | ₩101,023 | ₩97,542 | ₩99,764 | +0.05% | 31.3만 |
|---|
| 2026.04.10 | ₩100,487 | ₩101,023 | ₩99,229 | ₩99,898 | -0.59% | 36.8만 |
|---|
| 2026.04.09 | ₩101,090 | ₩101,746 | ₩98,894 | ₩99,979 | -1.10% | 26.5만 |
|---|
| 2026.04.08 | ₩101,451 | ₩102,790 | ₩100,876 | ₩102,214 | +0.75% | 49.9만 |
|---|
| 2026.04.07 | ₩99,550 | ₩100,461 | ₩99,001 | ₩100,206 | +0.66% | 28.6만 |
|---|
| 2026.04.06 | ₩100,996 | ₩101,090 | ₩98,747 | ₩99,604 | -1.38% | 29.8만 |
|---|
| 2026.04.02 | ₩101,759 | ₩102,509 | ₩100,273 | ₩101,652 | -0.11% | 34.3만 |
|---|
| 2026.04.01 | ₩101,264 | ₩101,947 | ₩99,818 | ₩100,795 | -0.46% | 36.1만 |
|---|
| 2026.03.31 | ₩101,612 | ₩102,375 | ₩99,644 | ₩100,822 | -0.78% | 59.1만 |
|---|
| 2026.03.30 | ₩100,394 | ₩101,732 | ₩99,108 | ₩101,090 | +0.69% | 40.5만 |
|---|
| 2026.03.27 | ₩98,399 | ₩100,019 | ₩97,743 | ₩99,216 | +0.83% | 28.1만 |
|---|
| 2026.03.26 | ₩97,207 | ₩98,975 | ₩96,913 | ₩98,881 | +1.72% | 31.4만 |
|---|
| 2026.03.25 | ₩95,601 | ₩97,422 | ₩94,383 | ₩97,381 | +1.86% | 25만 |
|---|
| 2026.03.24 | ₩90,567 | ₩94,985 | ₩90,567 | ₩94,664 | +4.52% | 36만 |
|---|
| 2026.03.23 | ₩93,218 | ₩94,436 | ₩91,544 | ₩91,652 | -1.68% | 39.3만 |
|---|
| 2026.03.20 | ₩92,535 | ₩93,285 | ₩90,232 | ₩90,795 | -1.88% | 96.4만 |
|---|
| 2026.03.19 | ₩89,764 | ₩92,883 | ₩89,175 | ₩91,826 | +2.30% | 51.4만 |
|---|
| 2026.03.18 | ₩91,785 | ₩92,508 | ₩90,929 | ₩90,942 | -0.92% | 51.1만 |
|---|
| 2026.03.17 | ₩92,642 | ₩94,182 | ₩92,013 | ₩92,348 | -0.32% | 42.4만 |
|---|
| 2026.03.16 | ₩93,271 | ₩93,660 | ₩90,621 | ₩91,892 | -1.48% | 36만 |
|---|
| 2026.03.13 | ₩93,312 | ₩94,008 | ₩91,705 | ₩93,030 | -0.30% | 47.6만 |
|---|
| 2026.03.12 | ₩90,072 | ₩92,267 | ₩89,603 | ₩92,227 | +2.39% | 49.3만 |
|---|
| 2026.03.11 | ₩91,772 | ₩92,174 | ₩89,684 | ₩90,714 | -1.15% | 43.6만 |
|---|
| 2026.03.10 | ₩93,044 | ₩94,209 | ₩91,919 | ₩92,026 | -1.09% | 45만 |
|---|
| 2026.03.09 | ₩92,923 | ₩93,713 | ₩91,236 | ₩93,419 | +0.53% | 45만 |
|---|
| 2026.03.06 | ₩98,064 | ₩98,653 | ₩93,298 | ₩93,740 | -4.41% | 56.1만 |
|---|
| 2026.03.05 | ₩99,764 | ₩101,398 | ₩99,015 | ₩99,095 | -0.67% | 45.5만 |
|---|
| 2026.03.04 | ₩100,300 | ₩101,103 | ₩98,051 | ₩100,233 | -0.07% | 44.2만 |
|---|
| 2026.03.03 | ₩99,041 | ₩100,099 | ₩96,150 | ₩99,604 | +0.57% | 47.4만 |
|---|
| 2026.03.02 | ₩100,447 | ₩102,549 | ₩99,965 | ₩102,094 | +1.64% | 40.4만 |
|---|
| 2026.02.27 | ₩99,764 | ₩102,429 | ₩99,577 | ₩101,933 | +2.17% | 34만 |
|---|
| 2026.02.26 | ₩101,853 | ₩102,147 | ₩99,738 | ₩101,491 | -0.35% | 38.7만 |
|---|
| 2026.02.25 | ₩101,853 | ₩102,094 | ₩99,363 | ₩101,572 | -0.28% | 28.9만 |
|---|
| 2026.02.24 | ₩100,849 | ₩102,884 | ₩100,849 | ₩101,411 | +0.56% | 35.2만 |
|---|
| 2026.02.23 | ₩100,420 | ₩101,224 | ₩98,252 | ₩99,845 | -0.57% | 33.5만 |
|---|
| 2026.02.20 | ₩100,112 | ₩102,321 | ₩99,108 | ₩101,237 | +1.12% | 54만 |
|---|
| 2026.02.19 | ₩100,541 | ₩101,411 | ₩99,443 | ₩100,287 | -0.25% | 38.5만 |
|---|
| 2026.02.18 | ₩100,112 | ₩102,643 | ₩100,112 | ₩100,876 | +0.76% | 32.6만 |
|---|
| 2026.02.17 | ₩102,495 | ₩102,629 | ₩98,600 | ₩100,166 | -2.27% | 52.2만 |
|---|
| 2026.02.13 | ₩102,469 | ₩103,259 | ₩101,103 | ₩102,000 | -0.46% | 50.2만 |
|---|
| 2026.02.12 | ₩101,880 | ₩103,687 | ₩101,277 | ₩102,629 | +0.74% | 50.8만 |
|---|
| 2026.02.11 | ₩101,585 | ₩104,008 | ₩101,063 | ₩101,652 | +0.07% | 49.3만 |
|---|
| 2026.02.10 | ₩100,166 | ₩101,799 | ₩98,359 | ₩101,424 | +1.26% | 50.4만 |
|---|
| 2026.02.09 | ₩101,853 | ₩101,866 | ₩97,716 | ₩99,858 | -1.96% | 49만 |
|---|
| 2026.02.06 | ₩102,482 | ₩103,526 | ₩99,363 | ₩99,845 | -2.57% | 65.3만 |
|---|
| 2026.02.05 | ₩104,303 | ₩104,584 | ₩100,139 | ₩102,080 | -2.13% | 71.9만 |
|---|
| 2026.02.04 | ₩100,166 | ₩108,640 | ₩95,427 | ₩105,401 | +5.23% | 125.7만 |
|---|
| 2026.02.03 | ₩97,515 | ₩100,300 | ₩94,824 | ₩95,440 | -2.13% | 71.8만 |
|---|
| 2026.02.02 | ₩96,377 | ₩98,493 | ₩95,788 | ₩97,542 | +1.21% | 49.9만 |
|---|
| 2026.01.30 | ₩96,016 | ₩97,743 | ₩95,641 | ₩96,645 | +0.66% | 137.1만 |
|---|
| 2026.01.29 | ₩95,949 | ₩96,806 | ₩94,383 | ₩96,699 | +0.78% | 61.1만 |
|---|
| 2026.01.28 | ₩96,043 | ₩97,328 | ₩95,106 | ₩95,708 | -0.35% | 55.5만 |
|---|
| 2026.01.27 | ₩95,587 | ₩96,725 | ₩95,226 | ₩95,802 | +0.22% | 34.2만 |
|---|
| 2026.01.26 | ₩98,171 | ₩98,238 | ₩95,306 | ₩95,387 | -2.84% | 43.6만 |
|---|
| 2026.01.23 | ₩97,689 | ₩98,225 | ₩96,324 | ₩97,609 | -0.08% | 33.2만 |
|---|
| 2026.01.22 | ₩97,596 | ₩98,158 | ₩96,792 | ₩97,676 | +0.08% | 37.8만 |
|---|
| 2026.01.21 | ₩93,968 | ₩98,466 | ₩93,432 | ₩97,060 | +3.29% | 43.5만 |
|---|
| 2026.01.20 | ₩93,459 | ₩94,021 | ₩92,187 | ₩92,843 | -0.66% | 45.4만 |
|---|
| 2026.01.16 | ₩97,154 | ₩97,689 | ₩94,704 | ₩94,945 | -2.27% | 35.3만 |
|---|
| 2026.01.15 | ₩97,796 | ₩99,149 | ₩96,618 | ₩98,479 | +0.70% | 37.1만 |
|---|
| 2026.01.14 | ₩96,578 | ₩98,452 | ₩96,190 | ₩97,395 | +0.85% | 38.6만 |
|---|
| 2026.01.13 | ₩97,863 | ₩98,185 | ₩95,802 | ₩95,936 | -1.97% | 43.4만 |
|---|
| 2026.01.12 | ₩97,529 | ₩98,385 | ₩96,645 | ₩97,796 | +0.27% | 31만 |
|---|
| 2026.01.09 | ₩96,458 | ₩97,970 | ₩95,186 | ₩97,502 | +1.08% | 31.1만 |
|---|
| 2026.01.08 | ₩92,830 | ₩96,873 | ₩92,656 | ₩96,123 | +3.55% | 40.5만 |
|---|
| 2026.01.07 | ₩94,784 | ₩95,039 | ₩92,535 | ₩93,820 | -1.02% | 41.4만 |
|---|
| 2026.01.06 | ₩92,374 | ₩94,356 | ₩92,133 | ₩93,954 | +1.71% | 38.2만 |
|---|
| 2026.01.05 | ₩89,416 | ₩94,048 | ₩88,854 | ₩93,071 | +4.09% | 51.1만 |
|---|
| 2026.01.02 | ₩88,894 | ₩90,139 | ₩87,890 | ₩89,764 | +0.98% | 34.4만 |
|---|
| 2025.12.31 | ₩88,679 | ₩89,376 | ₩88,184 | ₩88,733 | +0.06% | 35.1만 |
|---|
| 2025.12.30 | ₩88,264 | ₩89,309 | ₩87,836 | ₩88,934 | +0.76% | 31.6만 |
|---|
| 2025.12.29 | ₩88,920 | ₩89,014 | ₩88,171 | ₩88,532 | -0.44% | 43.4만 |
|---|
| 2025.12.26 | ₩88,760 | ₩89,228 | ₩88,171 | ₩89,014 | +0.29% | 20.6만 |
|---|
| 2025.12.24 | ₩87,957 | ₩88,546 | ₩87,528 | ₩88,546 | +0.67% | 15.1만 |
|---|
| 2025.12.23 | ₩87,957 | ₩88,546 | ₩86,283 | ₩87,595 | -0.41% | 33.2만 |
|---|
| 2025.12.22 | ₩88,358 | ₩89,175 | ₩87,461 | ₩87,957 | -0.45% | 48.9만 |
|---|
| 2025.12.19 | ₩89,724 | ₩90,527 | ₩87,220 | ₩88,532 | -1.33% | 168만 |
|---|
| 2025.12.18 | ₩91,103 | ₩91,866 | ₩89,844 | ₩90,259 | -0.93% | 41.9만 |
|---|
| 2025.12.17 | ₩90,527 | ₩92,147 | ₩90,032 | ₩90,406 | -0.13% | 36.6만 |
|---|
| 2025.12.16 | ₩91,772 | ₩91,772 | ₩90,179 | ₩91,036 | -0.80% | 61.7만 |
|---|
| 2025.12.15 | ₩92,174 | ₩92,348 | ₩90,902 | ₩91,973 | -0.22% | 56.1만 |
|---|
| 2025.12.12 | ₩92,374 | ₩93,379 | ₩91,210 | ₩91,491 | -0.96% | 58만 |
|---|
| 2025.12.11 | ₩91,826 | ₩92,897 | ₩90,206 | ₩91,772 | -0.06% | 74만 |
|---|
| 2025.12.10 | ₩88,023 | ₩91,799 | ₩88,023 | ₩91,745 | +4.23% | 81.1만 |
|---|
| 2025.12.09 | ₩86,323 | ₩88,505 | ₩86,323 | ₩87,916 | +1.85% | 75만 |
|---|
| 2025.12.08 | ₩87,475 | ₩87,475 | ₩85,935 | ₩86,404 | -1.22% | 58.9만 |
|---|
| 2025.12.05 | ₩85,400 | ₩87,809 | ₩84,663 | ₩87,461 | +2.41% | 51.9만 |
|---|
| 2025.12.04 | ₩86,417 | ₩87,849 | ₩85,721 | ₩85,815 | -0.70% | 49.2만 |
|---|
| 2025.12.03 | ₩85,975 | ₩87,702 | ₩85,306 | ₩86,404 | +0.50% | 55.1만 |
|---|
| 2025.12.02 | ₩85,239 | ₩86,069 | ₩84,395 | ₩85,614 | +0.44% | 55만 |
|---|
| 2025.12.01 | ₩83,632 | ₩85,881 | ₩83,017 | ₩84,770 | +1.36% | 51.7만 |
|---|
| 2025.11.28 | ₩84,369 | ₩84,677 | ₩82,709 | ₩83,766 | -0.71% | 31.7만 |
|---|
| 2025.11.26 | ₩84,958 | ₩86,189 | ₩84,677 | ₩85,413 | +0.54% | 45.4만 |
|---|
| 2025.11.25 | ₩83,753 | ₩86,203 | ₩82,628 | ₩85,815 | +2.46% | 43.4만 |
|---|
| 2025.11.24 | ₩82,213 | ₩83,137 | ₩81,236 | ₩82,749 | +0.65% | 49만 |
|---|
| 2025.11.21 | ₩79,750 | ₩83,539 | ₩79,442 | ₩82,615 | +3.59% | 47.2만 |
|---|
| 2025.11.20 | ₩79,991 | ₩80,941 | ₩78,090 | ₩78,599 | -1.74% | 38.6만 |
|---|
| 2025.11.19 | ₩80,874 | ₩81,397 | ₩79,147 | ₩80,004 | -1.08% | 38.6만 |
|---|
| 2025.11.18 | ₩79,844 | ₩81,450 | ₩79,522 | ₩80,660 | +1.02% | 52.5만 |
|---|
| 2025.11.17 | ₩82,387 | ₩82,628 | ₩79,469 | ₩79,589 | -3.40% | 34.3만 |
|---|
| 2025.11.14 | ₩82,401 | ₩83,003 | ₩81,330 | ₩82,468 | +0.08% | 46.7만 |
|---|
| 2025.11.13 | ₩82,401 | ₩83,766 | ₩82,347 | ₩83,298 | +1.09% | 45.4만 |
|---|
| 2025.11.12 | ₩82,106 | ₩82,776 | ₩81,597 | ₩82,307 | +0.24% | 56.5만 |
|---|
| 2025.11.11 | ₩82,213 | ₩82,267 | ₩80,366 | ₩82,213 | 0.00% | 37.4만 |
|---|
| 2025.11.10 | ₩82,923 | ₩83,030 | ₩80,660 | ₩81,785 | -1.37% | 45만 |
|---|
| 2025.11.07 | ₩79,563 | ₩82,374 | ₩79,563 | ₩82,307 | +3.45% | 62.1만 |
|---|
| 2025.11.06 | ₩80,634 | ₩80,941 | ₩78,973 | ₩79,429 | -1.49% | 52.1만 |
|---|
| 2025.11.05 | ₩82,133 | ₩82,762 | ₩79,790 | ₩80,955 | -1.43% | 93만 |
|---|
| 2025.11.04 | ₩85,748 | ₩89,014 | ₩81,905 | ₩81,986 | -4.39% | 92.4만 |
|---|
| 2025.11.03 | ₩90,179 | ₩90,179 | ₩87,555 | ₩88,224 | -2.17% | 102.4만 |
|---|
| 2025.10.31 | ₩89,563 | ₩90,688 | ₩87,809 | ₩90,340 | +0.87% | 65만 |
|---|
| 2025.10.30 | ₩91,263 | ₩92,254 | ₩90,018 | ₩90,447 | -0.89% | 40.2만 |
|---|
| 2025.10.29 | ₩94,490 | ₩95,587 | ₩91,652 | ₩92,482 | -2.13% | 44.5만 |
|---|
| 2025.10.28 | ₩94,570 | ₩95,721 | ₩94,409 | ₩95,052 | +0.51% | 30.5만 |
|---|
| 2025.10.27 | ₩95,815 | ₩96,203 | ₩94,985 | ₩95,146 | -0.70% | 29.5만 |
|---|
| 2025.10.24 | ₩95,695 | ₩96,163 | ₩95,119 | ₩95,507 | -0.20% | 26.4만 |
|---|
| 2025.10.23 | ₩96,230 | ₩96,886 | ₩94,918 | ₩95,186 | -1.09% | 24.6만 |
|---|
| 2025.10.22 | ₩95,172 | ₩96,712 | ₩95,012 | ₩95,106 | -0.07% | 26.9만 |
|---|
| 2025.10.21 | ₩94,356 | ₩95,788 | ₩94,155 | ₩95,119 | +0.81% | 29.5만 |
|---|
| 2025.10.20 | ₩93,673 | ₩94,597 | ₩93,124 | ₩94,530 | +0.91% | 27만 |
|---|
| 2025.10.17 | ₩92,508 | ₩93,365 | ₩91,933 | ₩93,245 | +0.80% | 37.3만 |
|---|
| 2025.10.16 | ₩91,839 | ₩93,151 | ₩90,607 | ₩92,535 | +0.76% | 53.1만 |
|---|
| 2025.10.15 | ₩91,812 | ₩93,204 | ₩91,076 | ₩91,638 | -0.19% | 63.2만 |
|---|
| 2025.10.14 | ₩91,116 | ₩91,437 | ₩89,028 | ₩91,156 | +0.04% | 92.5만 |
|---|
| 2025.10.13 | ₩93,673 | ₩94,945 | ₩93,124 | ₩93,151 | -0.56% | 37.9만 |
|---|
| 2025.10.10 | ₩96,110 | ₩96,324 | ₩92,441 | ₩92,615 | -3.64% | 56.4만 |
|---|