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 | ₩100,744 | ₩101,239 | ₩99,713 | ₩100,262 | -0.48% | 28.6만 |
| 2026.10.08 | ₩101,159 | ₩102,269 | ₩100,088 | ₩101,199 | +0.04% | 36.3만 |
| 2026.10.07 | ₩102,617 | ₩102,939 | ₩100,864 | ₩100,931 | -1.64% | 42만 |
| 2026.10.06 | ₩102,885 | ₩104,050 | ₩102,577 | ₩103,206 | +0.31% | 41.9만 |
| 2026.10.05 | ₩102,617 | ₩104,572 | ₩100,516 | ₩103,568 | +0.93% | 49.6만 |
| 2026.10.02 | ₩103,956 | ₩105,308 | ₩102,965 | ₩102,992 | -0.93% | 37.7만 |
| 2026.10.01 | ₩102,390 | ₩103,246 | ₩99,780 | ₩102,189 | -0.20% | 60.7만 |
| 2026.09.30 | ₩104,317 | ₩104,424 | ₩102,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,939 |
| -1.32% |
| 57만 |
| 2026.09.29 | ₩105,268 | ₩105,268 | ₩103,929 | ₩104,076 | -1.13% | 36.3만 |
|---|
| 2026.09.28 | ₩104,652 | ₩106,124 | ₩103,728 | ₩105,000 | +0.33% | 37.1만 |
|---|
| 2026.09.25 | ₩105,094 | ₩107,222 | ₩104,973 | ₩105,415 | +0.31% | 41.4만 |
|---|
| 2026.09.24 | ₩105,094 | ₩105,629 | ₩104,076 | ₩105,268 | +0.17% | 29.4만 |
|---|
| 2026.09.23 | ₩105,856 | ₩107,128 | ₩105,401 | ₩105,468 | -0.37% | 33.6만 |
|---|
| 2026.09.22 | ₩103,581 | ₩107,021 | ₩103,581 | ₩106,365 | +2.69% | 34만 |
|---|
| 2026.09.21 | ₩104,237 | ₩104,237 | ₩102,002 | ₩102,510 | -1.66% | 31.3만 |
|---|
| 2026.09.18 | ₩103,180 | ₩103,742 | ₩101,761 | ₩103,648 | +0.45% | 104.7만 |
|---|
| 2026.09.17 | ₩106,606 | ₩106,606 | ₩103,528 | ₩103,809 | -2.62% | 32.3만 |
|---|
| 2026.09.16 | ₩107,115 | ₩107,115 | ₩103,889 | ₩105,013 | -1.96% | 42.6만 |
|---|
| 2026.09.15 | ₩106,004 | ₩107,757 | ₩104,893 | ₩106,004 | 0.00% | 51.8만 |
|---|
| 2026.09.14 | ₩105,870 | ₩108,172 | ₩104,424 | ₩108,092 | +2.10% | 45.2만 |
|---|
| 2026.09.11 | ₩106,044 | ₩107,195 | ₩105,187 | ₩106,646 | +0.57% | 38.2만 |
|---|
| 2026.09.10 | ₩105,549 | ₩105,656 | ₩103,969 | ₩105,455 | -0.09% | 28.4만 |
|---|
| 2026.09.09 | ₩107,784 | ₩107,784 | ₩105,187 | ₩106,204 | -1.47% | 36만 |
|---|
| 2026.09.08 | ₩110,220 | ₩110,220 | ₩107,289 | ₩107,503 | -2.47% | 27.6만 |
|---|
| 2026.09.04 | ₩107,422 | ₩110,287 | ₩107,396 | ₩109,055 | +1.52% | 28.4만 |
|---|
| 2026.09.03 | ₩112,120 | ₩112,120 | ₩108,346 | ₩108,667 | -3.08% | 34.3만 |
|---|
| 2026.09.02 | ₩109,925 | ₩112,294 | ₩108,533 | ₩110,876 | +0.86% | 37.4만 |
|---|
| 2026.09.01 | ₩109,042 | ₩109,631 | ₩107,744 | ₩107,944 | -1.01% | 35.8만 |
|---|
| 2026.08.31 | ₩112,415 | ₩112,629 | ₩109,765 | ₩110,702 | -1.52% | 35.1만 |
|---|
| 2026.08.28 | ₩112,789 | ₩114,570 | ₩111,116 | ₩111,960 | -0.74% | 40만 |
|---|
| 2026.08.27 | ₩112,120 | ₩113,352 | ₩111,116 | ₩113,204 | +0.97% | 21.6만 |
|---|
| 2026.08.26 | ₩112,468 | ₩113,807 | ₩112,268 | ₩113,204 | +0.65% | 23.6만 |
|---|
| 2026.08.25 | ₩112,428 | ₩113,833 | ₩110,246 | ₩111,946 | -0.43% | 31.7만 |
|---|
| 2026.08.24 | ₩114,369 | ₩114,436 | ₩111,719 | ₩112,268 | -1.84% | 28.1만 |
|---|
| 2026.08.21 | ₩114,369 | ₩115,172 | ₩112,856 | ₩114,021 | -0.30% | 35.3만 |
|---|
| 2026.08.20 | ₩113,311 | ₩114,891 | ₩112,575 | ₩113,673 | +0.32% | 35.8만 |
|---|
| 2026.08.19 | ₩114,409 | ₩116,390 | ₩113,419 | ₩114,007 | -0.35% | 41.6만 |
|---|
| 2026.08.18 | ₩115,881 | ₩115,881 | ₩112,482 | ₩112,776 | -2.68% | 43.9만 |
|---|
| 2026.08.17 | ₩116,283 | ₩117,835 | ₩115,105 | ₩115,640 | -0.55% | 35.3만 |
|---|
| 2026.08.14 | ₩114,891 | ₩117,661 | ₩114,891 | ₩117,621 | +2.38% | 25.7만 |
|---|
| 2026.08.13 | ₩114,289 | ₩116,443 | ₩114,289 | ₩115,466 | +1.03% | 35.2만 |
|---|
| 2026.08.12 | ₩116,243 | ₩116,979 | ₩114,369 | ₩115,507 | -0.63% | 32.5만 |
|---|
| 2026.08.11 | ₩116,202 | ₩119,428 | ₩116,202 | ₩116,417 | +0.18% | 42.8만 |
|---|
| 2026.08.10 | ₩116,644 | ₩118,143 | ₩115,185 | ₩115,707 | -0.80% | 39.4만 |
|---|
| 2026.08.07 | ₩116,577 | ₩117,514 | ₩114,570 | ₩117,273 | +0.60% | 64.5만 |
|---|
| 2026.08.06 | ₩111,612 | ₩117,675 | ₩111,612 | ₩117,180 | +4.99% | 52.2만 |
|---|
| 2026.08.05 | ₩109,711 | ₩114,034 | ₩107,891 | ₩113,151 | +3.14% | 84.4만 |
|---|
| 2026.08.04 | ₩108,654 | ₩113,111 | ₩105,174 | ₩109,698 | +0.96% | 147.8만 |
|---|
| 2026.08.03 | ₩118,317 | ₩121,155 | ₩118,304 | ₩119,897 | +1.33% | 55.1만 |
|---|
| 2026.07.31 | ₩117,394 | ₩118,598 | ₩115,547 | ₩117,809 | +0.35% | 45.5만 |
|---|
| 2026.07.30 | ₩116,484 | ₩119,227 | ₩114,797 | ₩118,090 | +1.38% | 59.6만 |
|---|
| 2026.07.29 | ₩121,596 | ₩123,229 | ₩120,285 | ₩122,506 | +0.75% | 37.7만 |
|---|
| 2026.07.28 | ₩120,673 | ₩124,461 | ₩120,392 | ₩121,864 | +0.99% | 25.7만 |
|---|
| 2026.07.27 | ₩121,248 | ₩122,680 | ₩117,688 | ₩119,615 | -1.35% | 32.5만 |
|---|
| 2026.07.24 | ₩120,445 | ₩121,248 | ₩119,267 | ₩120,659 | +0.18% | 20.6만 |
|---|
| 2026.07.23 | ₩118,612 | ₩119,830 | ₩117,715 | ₩119,267 | +0.55% | 30.7만 |
|---|
| 2026.07.22 | ₩119,321 | ₩121,128 | ₩119,187 | ₩119,897 | +0.48% | 45.5만 |
|---|
| 2026.07.21 | ₩119,749 | ₩119,749 | ₩116,577 | ₩118,946 | -0.67% | 51.6만 |
|---|
| 2026.07.20 | ₩122,413 | ₩122,413 | ₩118,906 | ₩118,973 | -2.81% | 33.7만 |
|---|
| 2026.07.17 | ₩121,503 | ₩123,243 | ₩120,352 | ₩120,981 | -0.43% | 31.1만 |
|---|
| 2026.07.16 | ₩120,218 | ₩123,430 | ₩119,776 | ₩122,306 | +1.74% | 30만 |
|---|
| 2026.07.15 | ₩117,260 | ₩120,874 | ₩117,260 | ₩120,245 | +2.55% | 32.6만 |
|---|
| 2026.07.14 | ₩119,736 | ₩120,178 | ₩116,992 | ₩117,434 | -1.92% | 44만 |
|---|
| 2026.07.13 | ₩117,193 | ₩118,933 | ₩116,457 | ₩117,568 | +0.32% | 31.6만 |
|---|
| 2026.07.10 | ₩114,877 | ₩119,629 | ₩114,596 | ₩116,872 | +1.74% | 37.3만 |
|---|
| 2026.07.09 | ₩111,625 | ₩115,493 | ₩111,384 | ₩114,463 | +2.54% | 49.6만 |
|---|
| 2026.07.08 | ₩115,667 | ₩115,788 | ₩109,216 | ₩110,956 | -4.07% | 98.6만 |
|---|
| 2026.07.07 | ₩116,778 | ₩118,103 | ₩116,256 | ₩116,992 | +0.18% | 45.3만 |
|---|
| 2026.07.06 | ₩117,287 | ₩118,464 | ₩114,985 | ₩117,246 | -0.03% | 34.3만 |
|---|
| 2026.07.02 | ₩116,310 | ₩117,862 | ₩113,847 | ₩115,573 | -0.63% | 39.8만 |
|---|
| 2026.07.01 | ₩121,181 | ₩122,359 | ₩115,788 | ₩116,042 | -4.24% | 43.1만 |
|---|
| 2026.06.30 | ₩121,931 | ₩122,881 | ₩121,074 | ₩121,556 | -0.31% | 52만 |
|---|
| 2026.06.29 | ₩123,376 | ₩123,376 | ₩117,568 | ₩120,941 | -1.97% | 75.5만 |
|---|
| 2026.06.26 | ₩123,470 | ₩126,522 | ₩123,136 | ₩125,009 | +1.25% | 249.3만 |
|---|
| 2026.06.25 | ₩123,658 | ₩125,424 | ₩122,707 | ₩124,594 | +0.76% | 48.7만 |
|---|
| 2026.06.24 | ₩117,782 | ₩123,002 | ₩117,180 | ₩122,988 | +4.42% | 76.7만 |
|---|
| 2026.06.23 | ₩119,897 | ₩122,533 | ₩117,019 | ₩117,099 | -2.33% | 48.5만 |
|---|
| 2026.06.22 | ₩121,891 | ₩124,675 | ₩120,606 | ₩121,396 | -0.41% | 84.8만 |
|---|
| 2026.06.18 | ₩119,053 | ₩122,868 | ₩119,013 | ₩122,868 | +3.20% | 145.7만 |
|---|
| 2026.06.17 | ₩118,451 | ₩120,566 | ₩117,916 | ₩118,384 | -0.06% | 41.6만 |
|---|
| 2026.06.16 | ₩119,388 | ₩120,552 | ₩117,514 | ₩118,197 | -1.00% | 59.4만 |
|---|
| 2026.06.15 | ₩117,581 | ₩119,615 | ₩116,965 | ₩119,401 | +1.55% | 61.1만 |
|---|
| 2026.06.12 | ₩115,453 | ₩117,581 | ₩115,333 | ₩117,313 | +1.61% | 46.3만 |
|---|
| 2026.06.11 | ₩112,656 | ₩114,851 | ₩111,371 | ₩114,382 | +1.53% | 37.4만 |
|---|
| 2026.06.10 | ₩113,619 | ₩115,373 | ₩111,050 | ₩111,130 | -2.19% | 50만 |
|---|
| 2026.06.09 | ₩112,642 | ₩114,248 | ₩110,755 | ₩112,950 | +0.27% | 70.4만 |
|---|
| 2026.06.08 | ₩110,407 | ₩111,478 | ₩108,881 | ₩110,983 | +0.52% | 60.6만 |
|---|
| 2026.06.05 | ₩110,528 | ₩111,839 | ₩107,931 | ₩108,252 | -2.06% | 42.4만 |
|---|
| 2026.06.04 | ₩114,730 | ₩114,770 | ₩110,849 | ₩111,143 | -3.13% | 48만 |
|---|
| 2026.06.03 | ₩116,176 | ₩117,099 | ₩113,485 | ₩114,128 | -1.76% | 54.6만 |
|---|
| 2026.06.02 | ₩116,470 | ₩118,424 | ₩116,122 | ₩116,845 | +0.32% | 44.4만 |
|---|
| 2026.06.01 | ₩116,604 | ₩117,528 | ₩115,118 | ₩116,069 | -0.46% | 40.2만 |
|---|
| 2026.05.29 | ₩116,644 | ₩119,736 | ₩116,002 | ₩117,126 | +0.41% | 55만 |
|---|
| 2026.05.28 | ₩114,717 | ₩118,464 | ₩112,589 | ₩117,394 | +2.33% | 59.7만 |
|---|
| 2026.05.27 | ₩113,767 | ₩115,520 | ₩113,419 | ₩115,266 | +1.32% | 77.8만 |
|---|
| 2026.05.26 | ₩112,080 | ₩114,128 | ₩111,665 | ₩113,405 | +1.18% | 54.8만 |
|---|
| 2026.05.22 | ₩108,533 | ₩112,094 | ₩108,520 | ₩111,638 | +2.86% | 49.2만 |
|---|
| 2026.05.21 | ₩103,876 | ₩105,749 | ₩101,841 | ₩104,853 | +0.94% | 41.8만 |
|---|
| 2026.05.20 | ₩105,281 | ₩106,111 | ₩104,290 | ₩104,732 | -0.52% | 38만 |
|---|
| 2026.05.19 | ₩108,118 | ₩108,118 | ₩104,786 | ₩105,201 | -2.70% | 30.9만 |
|---|
| 2026.05.18 | ₩109,015 | ₩110,434 | ₩107,824 | ₩109,658 | +0.59% | 47.1만 |
|---|
| 2026.05.15 | ₩108,225 | ₩109,992 | ₩108,145 | ₩108,413 | +0.17% | 44.5만 |
|---|
| 2026.05.14 | ₩111,518 | ₩111,973 | ₩109,283 | ₩109,872 | -1.48% | 31.1만 |
|---|
| 2026.05.13 | ₩113,499 | ₩114,449 | ₩110,166 | ₩110,956 | -2.24% | 35.5만 |
|---|
| 2026.05.12 | ₩113,111 | ₩113,740 | ₩110,942 | ₩113,137 | +0.02% | 34.8만 |
|---|
| 2026.05.11 | ₩115,252 | ₩115,681 | ₩110,541 | ₩113,164 | -1.81% | 55.1만 |
|---|
| 2026.05.08 | ₩109,577 | ₩115,159 | ₩108,600 | ₩114,677 | +4.65% | 56.9만 |
|---|
| 2026.05.07 | ₩111,090 | ₩111,866 | ₩107,998 | ₩108,788 | -2.07% | 51.6만 |
|---|
| 2026.05.06 | ₩111,009 | ₩114,128 | ₩106,807 | ₩110,300 | -0.64% | 75.9만 |
|---|
| 2026.05.05 | ₩103,420 | ₩106,338 | ₩102,069 | ₩105,642 | +2.15% | 50.1만 |
|---|
| 2026.05.04 | ₩102,979 | ₩103,139 | ₩100,596 | ₩101,520 | -1.42% | 34.4만 |
|---|
| 2026.05.01 | ₩103,969 | ₩104,036 | ₩102,684 | ₩103,501 | -0.45% | 30.1만 |
|---|
| 2026.04.30 | ₩101,306 | ₩103,983 | ₩100,382 | ₩103,006 | +1.68% | 31.8만 |
|---|
| 2026.04.29 | ₩102,965 | ₩103,889 | ₩100,757 | ₩101,399 | -1.52% | 32만 |
|---|
| 2026.04.28 | ₩104,103 | ₩104,371 | ₩102,336 | ₩102,872 | -1.18% | 24.8만 |
|---|
| 2026.04.27 | ₩103,166 | ₩105,013 | ₩102,510 | ₩103,407 | +0.23% | 28.2만 |
|---|
| 2026.04.24 | ₩102,189 | ₩103,206 | ₩100,770 | ₩102,858 | +0.65% | 24.8만 |
|---|
| 2026.04.23 | ₩100,985 | ₩102,898 | ₩100,275 | ₩102,109 | +1.11% | 29.7만 |
|---|
| 2026.04.22 | ₩102,350 | ₩102,363 | ₩100,570 | ₩100,931 | -1.39% | 27.1만 |
|---|
| 2026.04.21 | ₩101,038 | ₩102,377 | ₩100,663 | ₩101,747 | +0.70% | 33.9만 |
|---|
| 2026.04.20 | ₩99,459 | ₩101,466 | ₩99,258 | ₩101,065 | +1.61% | 29.3만 |
|---|
| 2026.04.17 | ₩98,080 | ₩100,918 | ₩96,969 | ₩99,619 | +1.57% | 35.5만 |
|---|
| 2026.04.16 | ₩98,308 | ₩99,258 | ₩97,290 | ₩98,268 | -0.04% | 30.4만 |
|---|
| 2026.04.15 | ₩99,392 | ₩99,539 | ₩97,598 | ₩98,134 | -1.27% | 34.7만 |
|---|
| 2026.04.14 | ₩99,338 | ₩99,927 | ₩97,973 | ₩99,807 | +0.47% | 35.6만 |
|---|
| 2026.04.13 | ₩99,686 | ₩100,998 | ₩97,518 | ₩99,740 | +0.05% | 31.3만 |
|---|
| 2026.04.10 | ₩100,463 | ₩100,998 | ₩99,204 | ₩99,874 | -0.59% | 36.8만 |
|---|
| 2026.04.09 | ₩101,065 | ₩101,721 | ₩98,870 | ₩99,954 | -1.10% | 26.5만 |
|---|
| 2026.04.08 | ₩101,426 | ₩102,765 | ₩100,851 | ₩102,189 | +0.75% | 49.9만 |
|---|
| 2026.04.07 | ₩99,526 | ₩100,436 | ₩98,977 | ₩100,181 | +0.66% | 28.6만 |
|---|
| 2026.04.06 | ₩100,971 | ₩101,065 | ₩98,723 | ₩99,579 | -1.38% | 29.8만 |
|---|
| 2026.04.02 | ₩101,734 | ₩102,484 | ₩100,248 | ₩101,627 | -0.11% | 34.3만 |
|---|
| 2026.04.01 | ₩101,239 | ₩101,921 | ₩99,793 | ₩100,770 | -0.46% | 36.1만 |
|---|
| 2026.03.31 | ₩101,587 | ₩102,350 | ₩99,619 | ₩100,797 | -0.78% | 59.1만 |
|---|
| 2026.03.30 | ₩100,369 | ₩101,707 | ₩99,084 | ₩101,065 | +0.69% | 40.5만 |
|---|
| 2026.03.27 | ₩98,375 | ₩99,994 | ₩97,719 | ₩99,191 | +0.83% | 28.1만 |
|---|
| 2026.03.26 | ₩97,183 | ₩98,950 | ₩96,889 | ₩98,856 | +1.72% | 31.4만 |
|---|
| 2026.03.25 | ₩95,577 | ₩97,398 | ₩94,359 | ₩97,357 | +1.86% | 25만 |
|---|
| 2026.03.24 | ₩90,545 | ₩94,962 | ₩90,545 | ₩94,640 | +4.52% | 36만 |
|---|
| 2026.03.23 | ₩93,195 | ₩94,413 | ₩91,522 | ₩91,629 | -1.68% | 39.3만 |
|---|
| 2026.03.20 | ₩92,512 | ₩93,262 | ₩90,210 | ₩90,772 | -1.88% | 96.4만 |
|---|
| 2026.03.19 | ₩89,742 | ₩92,860 | ₩89,153 | ₩91,803 | +2.30% | 51.4만 |
|---|
| 2026.03.18 | ₩91,763 | ₩92,486 | ₩90,906 | ₩90,920 | -0.92% | 51.1만 |
|---|
| 2026.03.17 | ₩92,619 | ₩94,159 | ₩91,990 | ₩92,325 | -0.32% | 42.4만 |
|---|
| 2026.03.16 | ₩93,248 | ₩93,637 | ₩90,598 | ₩91,870 | -1.48% | 36만 |
|---|
| 2026.03.13 | ₩93,289 | ₩93,985 | ₩91,682 | ₩93,007 | -0.30% | 47.6만 |
|---|
| 2026.03.12 | ₩90,050 | ₩92,245 | ₩89,581 | ₩92,204 | +2.39% | 49.3만 |
|---|
| 2026.03.11 | ₩91,749 | ₩92,151 | ₩89,661 | ₩90,692 | -1.15% | 43.6만 |
|---|
| 2026.03.10 | ₩93,021 | ₩94,185 | ₩91,897 | ₩92,004 | -1.09% | 45만 |
|---|
| 2026.03.09 | ₩92,900 | ₩93,690 | ₩91,214 | ₩93,396 | +0.53% | 45만 |
|---|
| 2026.03.06 | ₩98,040 | ₩98,629 | ₩93,275 | ₩93,717 | -4.41% | 56.1만 |
|---|
| 2026.03.05 | ₩99,740 | ₩101,373 | ₩98,990 | ₩99,071 | -0.67% | 45.5만 |
|---|
| 2026.03.04 | ₩100,275 | ₩101,078 | ₩98,027 | ₩100,208 | -0.07% | 44.2만 |
|---|
| 2026.03.03 | ₩99,017 | ₩100,074 | ₩96,126 | ₩99,579 | +0.57% | 47.4만 |
|---|
| 2026.03.02 | ₩100,422 | ₩102,524 | ₩99,941 | ₩102,069 | +1.64% | 40.4만 |
|---|
| 2026.02.27 | ₩99,740 | ₩102,403 | ₩99,552 | ₩101,908 | +2.17% | 34만 |
|---|
| 2026.02.26 | ₩101,828 | ₩102,122 | ₩99,713 | ₩101,466 | -0.35% | 38.7만 |
|---|
| 2026.02.25 | ₩101,828 | ₩102,069 | ₩99,338 | ₩101,547 | -0.28% | 28.9만 |
|---|
| 2026.02.24 | ₩100,824 | ₩102,858 | ₩100,824 | ₩101,386 | +0.56% | 35.2만 |
|---|
| 2026.02.23 | ₩100,396 | ₩101,199 | ₩98,227 | ₩99,820 | -0.57% | 33.5만 |
|---|
| 2026.02.20 | ₩100,088 | ₩102,296 | ₩99,084 | ₩101,212 | +1.12% | 54만 |
|---|
| 2026.02.19 | ₩100,516 | ₩101,386 | ₩99,419 | ₩100,262 | -0.25% | 38.5만 |
|---|
| 2026.02.18 | ₩100,088 | ₩102,617 | ₩100,088 | ₩100,851 | +0.76% | 32.6만 |
|---|
| 2026.02.17 | ₩102,470 | ₩102,604 | ₩98,575 | ₩100,141 | -2.27% | 52.2만 |
|---|
| 2026.02.13 | ₩102,443 | ₩103,233 | ₩101,078 | ₩101,975 | -0.46% | 50.2만 |
|---|
| 2026.02.12 | ₩101,855 | ₩103,661 | ₩101,252 | ₩102,604 | +0.74% | 50.8만 |
|---|
| 2026.02.11 | ₩101,560 | ₩103,983 | ₩101,038 | ₩101,627 | +0.07% | 49.3만 |
|---|
| 2026.02.10 | ₩100,141 | ₩101,774 | ₩98,334 | ₩101,399 | +1.26% | 50.4만 |
|---|
| 2026.02.09 | ₩101,828 | ₩101,841 | ₩97,692 | ₩99,833 | -1.96% | 49만 |
|---|
| 2026.02.06 | ₩102,457 | ₩103,501 | ₩99,338 | ₩99,820 | -2.57% | 65.3만 |
|---|
| 2026.02.05 | ₩104,277 | ₩104,558 | ₩100,115 | ₩102,055 | -2.13% | 71.9만 |
|---|
| 2026.02.04 | ₩100,141 | ₩108,614 | ₩95,403 | ₩105,375 | +5.23% | 125.7만 |
|---|
| 2026.02.03 | ₩97,491 | ₩100,275 | ₩94,801 | ₩95,417 | -2.13% | 71.8만 |
|---|
| 2026.02.02 | ₩96,354 | ₩98,468 | ₩95,765 | ₩97,518 | +1.21% | 49.9만 |
|---|
| 2026.01.30 | ₩95,992 | ₩97,719 | ₩95,617 | ₩96,621 | +0.66% | 137.1만 |
|---|
| 2026.01.29 | ₩95,925 | ₩96,782 | ₩94,359 | ₩96,675 | +0.78% | 61.1만 |
|---|
| 2026.01.28 | ₩96,019 | ₩97,304 | ₩95,082 | ₩95,684 | -0.35% | 55.5만 |
|---|
| 2026.01.27 | ₩95,564 | ₩96,702 | ₩95,203 | ₩95,778 | +0.22% | 34.2만 |
|---|
| 2026.01.26 | ₩98,147 | ₩98,214 | ₩95,283 | ₩95,363 | -2.84% | 43.6만 |
|---|
| 2026.01.23 | ₩97,665 | ₩98,201 | ₩96,300 | ₩97,585 | -0.08% | 33.2만 |
|---|
| 2026.01.22 | ₩97,572 | ₩98,134 | ₩96,768 | ₩97,652 | +0.08% | 37.8만 |
|---|
| 2026.01.21 | ₩93,944 | ₩98,442 | ₩93,409 | ₩97,036 | +3.29% | 43.5만 |
|---|
| 2026.01.20 | ₩93,436 | ₩93,998 | ₩92,164 | ₩92,820 | -0.66% | 45.4만 |
|---|
| 2026.01.16 | ₩97,130 | ₩97,665 | ₩94,681 | ₩94,921 | -2.27% | 35.3만 |
|---|
| 2026.01.15 | ₩97,772 | ₩99,124 | ₩96,594 | ₩98,455 | +0.70% | 37.1만 |
|---|
| 2026.01.14 | ₩96,554 | ₩98,428 | ₩96,166 | ₩97,371 | +0.85% | 38.6만 |
|---|
| 2026.01.13 | ₩97,839 | ₩98,160 | ₩95,778 | ₩95,912 | -1.97% | 43.4만 |
|---|
| 2026.01.12 | ₩97,505 | ₩98,361 | ₩96,621 | ₩97,772 | +0.27% | 31만 |
|---|
| 2026.01.09 | ₩96,434 | ₩97,946 | ₩95,162 | ₩97,478 | +1.08% | 31.1만 |
|---|
| 2026.01.08 | ₩92,807 | ₩96,849 | ₩92,633 | ₩96,099 | +3.55% | 40.5만 |
|---|
| 2026.01.07 | ₩94,761 | ₩95,015 | ₩92,512 | ₩93,797 | -1.02% | 41.4만 |
|---|
| 2026.01.06 | ₩92,352 | ₩94,333 | ₩92,111 | ₩93,931 | +1.71% | 38.2만 |
|---|
| 2026.01.05 | ₩89,394 | ₩94,025 | ₩88,832 | ₩93,048 | +4.09% | 51.1만 |
|---|
| 2026.01.02 | ₩88,872 | ₩90,116 | ₩87,868 | ₩89,742 | +0.98% | 34.4만 |
|---|
| 2025.12.31 | ₩88,658 | ₩89,354 | ₩88,162 | ₩88,711 | +0.06% | 35.1만 |
|---|
| 2025.12.30 | ₩88,243 | ₩89,287 | ₩87,814 | ₩88,912 | +0.76% | 31.6만 |
|---|
| 2025.12.29 | ₩88,899 | ₩88,992 | ₩88,149 | ₩88,510 | -0.44% | 43.4만 |
|---|
| 2025.12.26 | ₩88,738 | ₩89,206 | ₩88,149 | ₩88,992 | +0.29% | 20.6만 |
|---|
| 2025.12.24 | ₩87,935 | ₩88,524 | ₩87,507 | ₩88,524 | +0.67% | 15.1만 |
|---|
| 2025.12.23 | ₩87,935 | ₩88,524 | ₩86,262 | ₩87,573 | -0.41% | 33.2만 |
|---|
| 2025.12.22 | ₩88,336 | ₩89,153 | ₩87,440 | ₩87,935 | -0.45% | 48.9만 |
|---|
| 2025.12.19 | ₩89,702 | ₩90,505 | ₩87,199 | ₩88,510 | -1.33% | 168만 |
|---|
| 2025.12.18 | ₩91,080 | ₩91,843 | ₩89,822 | ₩90,237 | -0.93% | 41.9만 |
|---|
| 2025.12.17 | ₩90,505 | ₩92,124 | ₩90,009 | ₩90,384 | -0.13% | 36.6만 |
|---|
| 2025.12.16 | ₩91,749 | ₩91,749 | ₩90,157 | ₩91,013 | -0.80% | 61.7만 |
|---|
| 2025.12.15 | ₩92,151 | ₩92,325 | ₩90,879 | ₩91,950 | -0.22% | 56.1만 |
|---|
| 2025.12.12 | ₩92,352 | ₩93,355 | ₩91,187 | ₩91,468 | -0.96% | 58만 |
|---|
| 2025.12.11 | ₩91,803 | ₩92,874 | ₩90,183 | ₩91,749 | -0.06% | 74만 |
|---|
| 2025.12.10 | ₩88,002 | ₩91,776 | ₩88,002 | ₩91,723 | +4.23% | 81.1만 |
|---|
| 2025.12.09 | ₩86,302 | ₩88,484 | ₩86,302 | ₩87,895 | +1.85% | 75만 |
|---|
| 2025.12.08 | ₩87,453 | ₩87,453 | ₩85,914 | ₩86,382 | -1.22% | 58.9만 |
|---|
| 2025.12.05 | ₩85,378 | ₩87,788 | ₩84,642 | ₩87,440 | +2.41% | 51.9만 |
|---|
| 2025.12.04 | ₩86,396 | ₩87,828 | ₩85,700 | ₩85,793 | -0.70% | 49.2만 |
|---|
| 2025.12.03 | ₩85,954 | ₩87,681 | ₩85,285 | ₩86,382 | +0.50% | 55.1만 |
|---|
| 2025.12.02 | ₩85,218 | ₩86,048 | ₩84,375 | ₩85,593 | +0.44% | 55만 |
|---|
| 2025.12.01 | ₩83,612 | ₩85,860 | ₩82,996 | ₩84,749 | +1.36% | 51.7만 |
|---|
| 2025.11.28 | ₩84,348 | ₩84,656 | ₩82,688 | ₩83,746 | -0.71% | 31.7만 |
|---|
| 2025.11.26 | ₩84,937 | ₩86,168 | ₩84,656 | ₩85,392 | +0.54% | 45.4만 |
|---|
| 2025.11.25 | ₩83,732 | ₩86,182 | ₩82,608 | ₩85,793 | +2.46% | 43.4만 |
|---|
| 2025.11.24 | ₩82,193 | ₩83,117 | ₩81,216 | ₩82,728 | +0.65% | 49만 |
|---|
| 2025.11.21 | ₩79,730 | ₩83,518 | ₩79,422 | ₩82,595 | +3.59% | 47.2만 |
|---|
| 2025.11.20 | ₩79,971 | ₩80,921 | ₩78,071 | ₩78,579 | -1.74% | 38.6만 |
|---|
| 2025.11.19 | ₩80,855 | ₩81,377 | ₩79,128 | ₩79,985 | -1.08% | 38.6만 |
|---|
| 2025.11.18 | ₩79,824 | ₩81,430 | ₩79,503 | ₩80,640 | +1.02% | 52.5만 |
|---|
| 2025.11.17 | ₩82,367 | ₩82,608 | ₩79,449 | ₩79,570 | -3.40% | 34.3만 |
|---|
| 2025.11.14 | ₩82,380 | ₩82,983 | ₩81,310 | ₩82,447 | +0.08% | 46.7만 |
|---|
| 2025.11.13 | ₩82,380 | ₩83,746 | ₩82,327 | ₩83,277 | +1.09% | 45.4만 |
|---|
| 2025.11.12 | ₩82,086 | ₩82,755 | ₩81,577 | ₩82,287 | +0.24% | 56.5만 |
|---|
| 2025.11.11 | ₩82,193 | ₩82,247 | ₩80,346 | ₩82,193 | 0.00% | 37.4만 |
|---|
| 2025.11.10 | ₩82,902 | ₩83,009 | ₩80,640 | ₩81,765 | -1.37% | 45만 |
|---|
| 2025.11.07 | ₩79,543 | ₩82,354 | ₩79,543 | ₩82,287 | +3.45% | 62.1만 |
|---|
| 2025.11.06 | ₩80,614 | ₩80,921 | ₩78,954 | ₩79,409 | -1.49% | 52.1만 |
|---|
| 2025.11.05 | ₩82,113 | ₩82,742 | ₩79,770 | ₩80,935 | -1.43% | 93만 |
|---|
| 2025.11.04 | ₩85,726 | ₩88,992 | ₩81,885 | ₩81,965 | -4.39% | 92.4만 |
|---|
| 2025.11.03 | ₩90,157 | ₩90,157 | ₩87,533 | ₩88,203 | -2.17% | 102.4만 |
|---|
| 2025.10.31 | ₩89,541 | ₩90,665 | ₩87,788 | ₩90,317 | +0.87% | 65만 |
|---|
| 2025.10.30 | ₩91,241 | ₩92,231 | ₩89,996 | ₩90,424 | -0.89% | 40.2만 |
|---|
| 2025.10.29 | ₩94,466 | ₩95,564 | ₩91,629 | ₩92,459 | -2.13% | 44.5만 |
|---|
| 2025.10.28 | ₩94,547 | ₩95,698 | ₩94,386 | ₩95,029 | +0.51% | 30.5만 |
|---|
| 2025.10.27 | ₩95,791 | ₩96,180 | ₩94,962 | ₩95,122 | -0.70% | 29.5만 |
|---|
| 2025.10.24 | ₩95,671 | ₩96,139 | ₩95,095 | ₩95,484 | -0.20% | 26.4만 |
|---|
| 2025.10.23 | ₩96,206 | ₩96,862 | ₩94,895 | ₩95,162 | -1.09% | 24.6만 |
|---|
| 2025.10.22 | ₩95,149 | ₩96,688 | ₩94,988 | ₩95,082 | -0.07% | 26.9만 |
|---|
| 2025.10.21 | ₩94,333 | ₩95,765 | ₩94,132 | ₩95,095 | +0.81% | 29.5만 |
|---|
| 2025.10.20 | ₩93,650 | ₩94,573 | ₩93,101 | ₩94,507 | +0.91% | 27만 |
|---|
| 2025.10.17 | ₩92,486 | ₩93,342 | ₩91,910 | ₩93,222 | +0.80% | 37.3만 |
|---|
| 2025.10.16 | ₩91,816 | ₩93,128 | ₩90,585 | ₩92,512 | +0.76% | 53.1만 |
|---|
| 2025.10.15 | ₩91,790 | ₩93,182 | ₩91,053 | ₩91,616 | -0.19% | 63.2만 |
|---|
| 2025.10.14 | ₩91,094 | ₩91,415 | ₩89,006 | ₩91,134 | +0.04% | 92.5만 |
|---|
| 2025.10.13 | ₩93,650 | ₩94,921 | ₩93,101 | ₩93,128 | -0.56% | 37.9만 |
|---|
| 2025.10.10 | ₩96,086 | ₩96,300 | ₩92,419 | ₩92,593 | -3.64% | 56.4만 |
|---|