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 | ₩100,948 | ₩101,444 | ₩99,915 | ₩100,465 | -0.48% | 28.6만 |
| 2026.10.08 | ₩101,363 | ₩102,477 | ₩100,290 | ₩101,404 | +0.04% | 36.3만 |
| 2026.10.07 | ₩102,825 | ₩103,147 | ₩101,068 | ₩101,135 | -1.64% | 42만 |
| 2026.10.06 | ₩103,093 | ₩104,260 | ₩102,785 | ₩103,415 | +0.31% | 41.9만 |
| 2026.10.05 | ₩102,825 | ₩104,783 | ₩100,720 | ₩103,777 | +0.93% | 49.6만 |
| 2026.10.02 | ₩104,166 | ₩105,521 | ₩103,174 | ₩103,201 | -0.93% | 37.7만 |
| 2026.10.01 | ₩102,597 | ₩103,456 | ₩99,982 | ₩102,396 | -0.20% | 60.7만 |
| 2026.09.30 | ₩104,528 | ₩104,636 | ₩102,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,147 |
| -1.32% |
| 57만 |
| 2026.09.29 | ₩105,481 | ₩105,481 | ₩104,140 | ₩104,287 | -1.13% | 36.3만 |
|---|
| 2026.09.28 | ₩104,864 | ₩106,339 | ₩103,938 | ₩105,212 | +0.33% | 37.1만 |
|---|
| 2026.09.25 | ₩105,306 | ₩107,439 | ₩105,186 | ₩105,628 | +0.31% | 41.4만 |
|---|
| 2026.09.24 | ₩105,306 | ₩105,843 | ₩104,287 | ₩105,481 | +0.17% | 29.4만 |
|---|
| 2026.09.23 | ₩106,071 | ₩107,345 | ₩105,615 | ₩105,682 | -0.37% | 33.6만 |
|---|
| 2026.09.22 | ₩103,791 | ₩107,238 | ₩103,791 | ₩106,580 | +2.69% | 34만 |
|---|
| 2026.09.21 | ₩104,448 | ₩104,448 | ₩102,208 | ₩102,718 | -1.66% | 31.3만 |
|---|
| 2026.09.18 | ₩103,388 | ₩103,952 | ₩101,967 | ₩103,858 | +0.45% | 104.7만 |
|---|
| 2026.09.17 | ₩106,822 | ₩106,822 | ₩103,737 | ₩104,019 | -2.62% | 32.3만 |
|---|
| 2026.09.16 | ₩107,331 | ₩107,331 | ₩104,099 | ₩105,226 | -1.96% | 42.6만 |
|---|
| 2026.09.15 | ₩106,218 | ₩107,975 | ₩105,105 | ₩106,218 | 0.00% | 51.8만 |
|---|
| 2026.09.14 | ₩106,084 | ₩108,391 | ₩104,636 | ₩108,310 | +2.10% | 45.2만 |
|---|
| 2026.09.11 | ₩106,259 | ₩107,412 | ₩105,400 | ₩106,862 | +0.57% | 38.2만 |
|---|
| 2026.09.10 | ₩105,762 | ₩105,870 | ₩104,180 | ₩105,668 | -0.09% | 28.4만 |
|---|
| 2026.09.09 | ₩108,002 | ₩108,002 | ₩105,400 | ₩106,419 | -1.47% | 36만 |
|---|
| 2026.09.08 | ₩110,443 | ₩110,443 | ₩107,506 | ₩107,720 | -2.47% | 27.6만 |
|---|
| 2026.09.04 | ₩107,640 | ₩110,510 | ₩107,613 | ₩109,276 | +1.52% | 28.4만 |
|---|
| 2026.09.03 | ₩112,347 | ₩112,347 | ₩108,565 | ₩108,887 | -3.08% | 34.3만 |
|---|
| 2026.09.02 | ₩110,148 | ₩112,522 | ₩108,753 | ₩111,100 | +0.86% | 37.4만 |
|---|
| 2026.09.01 | ₩109,263 | ₩109,853 | ₩107,962 | ₩108,163 | -1.01% | 35.8만 |
|---|
| 2026.08.31 | ₩112,642 | ₩112,857 | ₩109,987 | ₩110,926 | -1.52% | 35.1만 |
|---|
| 2026.08.28 | ₩113,018 | ₩114,802 | ₩111,341 | ₩112,186 | -0.74% | 40만 |
|---|
| 2026.08.27 | ₩112,347 | ₩113,581 | ₩111,341 | ₩113,434 | +0.97% | 21.6만 |
|---|
| 2026.08.26 | ₩112,696 | ₩114,037 | ₩112,495 | ₩113,434 | +0.65% | 23.6만 |
|---|
| 2026.08.25 | ₩112,656 | ₩114,064 | ₩110,470 | ₩112,173 | -0.43% | 31.7만 |
|---|
| 2026.08.24 | ₩114,600 | ₩114,667 | ₩111,945 | ₩112,495 | -1.84% | 28.1만 |
|---|
| 2026.08.21 | ₩114,600 | ₩115,405 | ₩113,085 | ₩114,252 | -0.30% | 35.3만 |
|---|
| 2026.08.20 | ₩113,541 | ₩115,123 | ₩112,803 | ₩113,903 | +0.32% | 35.8만 |
|---|
| 2026.08.19 | ₩114,641 | ₩116,626 | ₩113,648 | ₩114,238 | -0.35% | 41.6만 |
|---|
| 2026.08.18 | ₩116,116 | ₩116,116 | ₩112,709 | ₩113,004 | -2.68% | 43.9만 |
|---|
| 2026.08.17 | ₩116,518 | ₩118,074 | ₩115,338 | ₩115,874 | -0.55% | 35.3만 |
|---|
| 2026.08.14 | ₩115,123 | ₩117,900 | ₩115,123 | ₩117,859 | +2.38% | 25.7만 |
|---|
| 2026.08.13 | ₩114,520 | ₩116,679 | ₩114,520 | ₩115,700 | +1.03% | 35.2만 |
|---|
| 2026.08.12 | ₩116,478 | ₩117,216 | ₩114,600 | ₩115,740 | -0.63% | 32.5만 |
|---|
| 2026.08.11 | ₩116,438 | ₩119,670 | ₩116,438 | ₩116,652 | +0.18% | 42.8만 |
|---|
| 2026.08.10 | ₩116,880 | ₩118,382 | ₩115,419 | ₩115,942 | -0.80% | 39.4만 |
|---|
| 2026.08.07 | ₩116,813 | ₩117,752 | ₩114,802 | ₩117,511 | +0.60% | 64.5만 |
|---|
| 2026.08.06 | ₩111,838 | ₩117,913 | ₩111,838 | ₩117,417 | +4.99% | 52.2만 |
|---|
| 2026.08.05 | ₩109,933 | ₩114,265 | ₩108,109 | ₩113,380 | +3.14% | 84.4만 |
|---|
| 2026.08.04 | ₩108,874 | ₩113,340 | ₩105,387 | ₩109,920 | +0.96% | 147.8만 |
|---|
| 2026.08.03 | ₩118,557 | ₩121,400 | ₩118,543 | ₩120,139 | +1.33% | 55.1만 |
|---|
| 2026.07.31 | ₩117,631 | ₩118,838 | ₩115,781 | ₩118,047 | +0.35% | 45.5만 |
|---|
| 2026.07.30 | ₩116,719 | ₩119,469 | ₩115,030 | ₩118,329 | +1.38% | 59.6만 |
|---|
| 2026.07.29 | ₩121,843 | ₩123,479 | ₩120,528 | ₩122,755 | +0.75% | 37.7만 |
|---|
| 2026.07.28 | ₩120,917 | ₩124,713 | ₩120,636 | ₩122,111 | +0.99% | 25.7만 |
|---|
| 2026.07.27 | ₩121,494 | ₩122,929 | ₩117,926 | ₩119,858 | -1.35% | 32.5만 |
|---|
| 2026.07.24 | ₩120,689 | ₩121,494 | ₩119,509 | ₩120,904 | +0.18% | 20.6만 |
|---|
| 2026.07.23 | ₩118,852 | ₩120,072 | ₩117,953 | ₩119,509 | +0.55% | 30.7만 |
|---|
| 2026.07.22 | ₩119,563 | ₩121,373 | ₩119,429 | ₩120,139 | +0.48% | 45.5만 |
|---|
| 2026.07.21 | ₩119,992 | ₩119,992 | ₩116,813 | ₩119,187 | -0.67% | 51.6만 |
|---|
| 2026.07.20 | ₩122,661 | ₩122,661 | ₩119,147 | ₩119,214 | -2.81% | 33.7만 |
|---|
| 2026.07.17 | ₩121,749 | ₩123,492 | ₩120,595 | ₩121,226 | -0.43% | 31.1만 |
|---|
| 2026.07.16 | ₩120,461 | ₩123,680 | ₩120,019 | ₩122,553 | +1.74% | 30만 |
|---|
| 2026.07.15 | ₩117,497 | ₩121,118 | ₩117,497 | ₩120,488 | +2.55% | 32.6만 |
|---|
| 2026.07.14 | ₩119,978 | ₩120,421 | ₩117,229 | ₩117,672 | -1.92% | 44만 |
|---|
| 2026.07.13 | ₩117,430 | ₩119,174 | ₩116,693 | ₩117,806 | +0.32% | 31.6만 |
|---|
| 2026.07.10 | ₩115,110 | ₩119,871 | ₩114,828 | ₩117,108 | +1.74% | 37.3만 |
|---|
| 2026.07.09 | ₩111,851 | ₩115,727 | ₩111,610 | ₩114,694 | +2.54% | 49.6만 |
|---|
| 2026.07.08 | ₩115,901 | ₩116,022 | ₩109,437 | ₩111,181 | -4.07% | 98.6만 |
|---|
| 2026.07.07 | ₩117,014 | ₩118,342 | ₩116,491 | ₩117,229 | +0.18% | 45.3만 |
|---|
| 2026.07.06 | ₩117,524 | ₩118,704 | ₩115,217 | ₩117,484 | -0.03% | 34.3만 |
|---|
| 2026.07.02 | ₩116,545 | ₩118,101 | ₩114,077 | ₩115,807 | -0.63% | 39.8만 |
|---|
| 2026.07.01 | ₩121,427 | ₩122,607 | ₩116,022 | ₩116,277 | -4.24% | 43.1만 |
|---|
| 2026.06.30 | ₩122,178 | ₩123,130 | ₩121,320 | ₩121,802 | -0.31% | 52만 |
|---|
| 2026.06.29 | ₩123,626 | ₩123,626 | ₩117,806 | ₩121,185 | -1.97% | 75.5만 |
|---|
| 2026.06.26 | ₩123,720 | ₩126,778 | ₩123,385 | ₩125,262 | +1.25% | 249.3만 |
|---|
| 2026.06.25 | ₩123,908 | ₩125,678 | ₩122,956 | ₩124,847 | +0.76% | 48.7만 |
|---|
| 2026.06.24 | ₩118,020 | ₩123,251 | ₩117,417 | ₩123,237 | +4.42% | 76.7만 |
|---|
| 2026.06.23 | ₩120,139 | ₩122,781 | ₩117,256 | ₩117,336 | -2.33% | 48.5만 |
|---|
| 2026.06.22 | ₩122,138 | ₩124,927 | ₩120,850 | ₩121,641 | -0.41% | 84.8만 |
|---|
| 2026.06.18 | ₩119,294 | ₩123,117 | ₩119,254 | ₩123,117 | +3.20% | 145.7만 |
|---|
| 2026.06.17 | ₩118,691 | ₩120,810 | ₩118,154 | ₩118,624 | -0.06% | 41.6만 |
|---|
| 2026.06.16 | ₩119,630 | ₩120,796 | ₩117,752 | ₩118,436 | -1.00% | 59.4만 |
|---|
| 2026.06.15 | ₩117,819 | ₩119,858 | ₩117,202 | ₩119,643 | +1.55% | 61.1만 |
|---|
| 2026.06.12 | ₩115,687 | ₩117,819 | ₩115,566 | ₩117,551 | +1.61% | 46.3만 |
|---|
| 2026.06.11 | ₩112,884 | ₩115,083 | ₩111,596 | ₩114,614 | +1.53% | 37.4만 |
|---|
| 2026.06.10 | ₩113,849 | ₩115,606 | ₩111,274 | ₩111,355 | -2.19% | 50만 |
|---|
| 2026.06.09 | ₩112,870 | ₩114,480 | ₩110,979 | ₩113,179 | +0.27% | 70.4만 |
|---|
| 2026.06.08 | ₩110,631 | ₩111,704 | ₩109,102 | ₩111,207 | +0.52% | 60.6만 |
|---|
| 2026.06.05 | ₩110,751 | ₩112,066 | ₩108,150 | ₩108,471 | -2.06% | 42.4만 |
|---|
| 2026.06.04 | ₩114,963 | ₩115,003 | ₩111,073 | ₩111,368 | -3.13% | 48만 |
|---|
| 2026.06.03 | ₩116,411 | ₩117,336 | ₩113,715 | ₩114,359 | -1.76% | 54.6만 |
|---|
| 2026.06.02 | ₩116,706 | ₩118,664 | ₩116,357 | ₩117,082 | +0.32% | 44.4만 |
|---|
| 2026.06.01 | ₩116,840 | ₩117,766 | ₩115,351 | ₩116,304 | -0.46% | 40.2만 |
|---|
| 2026.05.29 | ₩116,880 | ₩119,978 | ₩116,237 | ₩117,363 | +0.41% | 55만 |
|---|
| 2026.05.28 | ₩114,949 | ₩118,704 | ₩112,817 | ₩117,631 | +2.33% | 59.7만 |
|---|
| 2026.05.27 | ₩113,997 | ₩115,754 | ₩113,648 | ₩115,499 | +1.32% | 77.8만 |
|---|
| 2026.05.26 | ₩112,307 | ₩114,359 | ₩111,891 | ₩113,635 | +1.18% | 54.8만 |
|---|
| 2026.05.22 | ₩108,753 | ₩112,320 | ₩108,740 | ₩111,864 | +2.86% | 49.2만 |
|---|
| 2026.05.21 | ₩104,086 | ₩105,963 | ₩102,047 | ₩105,065 | +0.94% | 41.8만 |
|---|
| 2026.05.20 | ₩105,494 | ₩106,326 | ₩104,502 | ₩104,944 | -0.52% | 38만 |
|---|
| 2026.05.19 | ₩108,337 | ₩108,337 | ₩104,998 | ₩105,414 | -2.70% | 30.9만 |
|---|
| 2026.05.18 | ₩109,236 | ₩110,657 | ₩108,042 | ₩109,880 | +0.59% | 47.1만 |
|---|
| 2026.05.15 | ₩108,445 | ₩110,215 | ₩108,364 | ₩108,632 | +0.17% | 44.5만 |
|---|
| 2026.05.14 | ₩111,744 | ₩112,200 | ₩109,504 | ₩110,094 | -1.48% | 31.1만 |
|---|
| 2026.05.13 | ₩113,729 | ₩114,681 | ₩110,389 | ₩111,181 | -2.24% | 35.5만 |
|---|
| 2026.05.12 | ₩113,340 | ₩113,970 | ₩111,167 | ₩113,367 | +0.02% | 34.8만 |
|---|
| 2026.05.11 | ₩115,486 | ₩115,915 | ₩110,765 | ₩113,393 | -1.81% | 55.1만 |
|---|
| 2026.05.08 | ₩109,799 | ₩115,392 | ₩108,820 | ₩114,909 | +4.65% | 56.9만 |
|---|
| 2026.05.07 | ₩111,315 | ₩112,092 | ₩108,217 | ₩109,008 | -2.07% | 51.6만 |
|---|
| 2026.05.06 | ₩111,234 | ₩114,359 | ₩107,023 | ₩110,523 | -0.64% | 75.9만 |
|---|
| 2026.05.05 | ₩103,630 | ₩106,554 | ₩102,275 | ₩105,856 | +2.15% | 50.1만 |
|---|
| 2026.05.04 | ₩103,187 | ₩103,348 | ₩100,800 | ₩101,725 | -1.42% | 34.4만 |
|---|
| 2026.05.01 | ₩104,180 | ₩104,247 | ₩102,892 | ₩103,710 | -0.45% | 30.1만 |
|---|
| 2026.04.30 | ₩101,511 | ₩104,193 | ₩100,586 | ₩103,214 | +1.68% | 31.8만 |
|---|
| 2026.04.29 | ₩103,174 | ₩104,099 | ₩100,961 | ₩101,605 | -1.52% | 32만 |
|---|
| 2026.04.28 | ₩104,314 | ₩104,582 | ₩102,544 | ₩103,080 | -1.18% | 24.8만 |
|---|
| 2026.04.27 | ₩103,375 | ₩105,226 | ₩102,718 | ₩103,616 | +0.23% | 28.2만 |
|---|
| 2026.04.24 | ₩102,396 | ₩103,415 | ₩100,974 | ₩103,067 | +0.65% | 24.8만 |
|---|
| 2026.04.23 | ₩101,189 | ₩103,107 | ₩100,478 | ₩102,316 | +1.11% | 29.7만 |
|---|
| 2026.04.22 | ₩102,557 | ₩102,570 | ₩100,773 | ₩101,135 | -1.39% | 27.1만 |
|---|
| 2026.04.21 | ₩101,243 | ₩102,584 | ₩100,867 | ₩101,953 | +0.70% | 33.9만 |
|---|
| 2026.04.20 | ₩99,660 | ₩101,672 | ₩99,459 | ₩101,269 | +1.61% | 29.3만 |
|---|
| 2026.04.17 | ₩98,279 | ₩101,122 | ₩97,166 | ₩99,821 | +1.57% | 35.5만 |
|---|
| 2026.04.16 | ₩98,507 | ₩99,459 | ₩97,487 | ₩98,466 | -0.04% | 30.4만 |
|---|
| 2026.04.15 | ₩99,593 | ₩99,741 | ₩97,796 | ₩98,332 | -1.27% | 34.7만 |
|---|
| 2026.04.14 | ₩99,539 | ₩100,130 | ₩98,171 | ₩100,009 | +0.47% | 35.6만 |
|---|
| 2026.04.13 | ₩99,888 | ₩101,202 | ₩97,715 | ₩99,942 | +0.05% | 31.3만 |
|---|
| 2026.04.10 | ₩100,666 | ₩101,202 | ₩99,405 | ₩100,076 | -0.59% | 36.8만 |
|---|
| 2026.04.09 | ₩101,269 | ₩101,927 | ₩99,070 | ₩100,156 | -1.10% | 26.5만 |
|---|
| 2026.04.08 | ₩101,632 | ₩102,973 | ₩101,055 | ₩102,396 | +0.75% | 49.9만 |
|---|
| 2026.04.07 | ₩99,727 | ₩100,639 | ₩99,177 | ₩100,384 | +0.66% | 28.6만 |
|---|
| 2026.04.06 | ₩101,176 | ₩101,269 | ₩98,922 | ₩99,781 | -1.38% | 29.8만 |
|---|
| 2026.04.02 | ₩101,940 | ₩102,691 | ₩100,451 | ₩101,833 | -0.11% | 34.3만 |
|---|
| 2026.04.01 | ₩101,444 | ₩102,128 | ₩99,995 | ₩100,974 | -0.46% | 36.1만 |
|---|
| 2026.03.31 | ₩101,793 | ₩102,557 | ₩99,821 | ₩101,001 | -0.78% | 59.1만 |
|---|
| 2026.03.30 | ₩100,572 | ₩101,913 | ₩99,285 | ₩101,269 | +0.69% | 40.5만 |
|---|
| 2026.03.27 | ₩98,574 | ₩100,197 | ₩97,917 | ₩99,392 | +0.83% | 28.1만 |
|---|
| 2026.03.26 | ₩97,380 | ₩99,150 | ₩97,085 | ₩99,057 | +1.72% | 31.4만 |
|---|
| 2026.03.25 | ₩95,771 | ₩97,595 | ₩94,550 | ₩97,555 | +1.86% | 25만 |
|---|
| 2026.03.24 | ₩90,728 | ₩95,154 | ₩90,728 | ₩94,832 | +4.52% | 36만 |
|---|
| 2026.03.23 | ₩93,384 | ₩94,604 | ₩91,707 | ₩91,814 | -1.68% | 39.3만 |
|---|
| 2026.03.20 | ₩92,700 | ₩93,451 | ₩90,393 | ₩90,956 | -1.88% | 96.4만 |
|---|
| 2026.03.19 | ₩89,923 | ₩93,048 | ₩89,333 | ₩91,989 | +2.30% | 51.4만 |
|---|
| 2026.03.18 | ₩91,949 | ₩92,673 | ₩91,090 | ₩91,104 | -0.92% | 51.1만 |
|---|
| 2026.03.17 | ₩92,807 | ₩94,349 | ₩92,177 | ₩92,512 | -0.32% | 42.4만 |
|---|
| 2026.03.16 | ₩93,437 | ₩93,826 | ₩90,782 | ₩92,056 | -1.48% | 36만 |
|---|
| 2026.03.13 | ₩93,477 | ₩94,175 | ₩91,868 | ₩93,196 | -0.30% | 47.6만 |
|---|
| 2026.03.12 | ₩90,232 | ₩92,431 | ₩89,763 | ₩92,391 | +2.39% | 49.3만 |
|---|
| 2026.03.11 | ₩91,935 | ₩92,337 | ₩89,843 | ₩90,876 | -1.15% | 43.6만 |
|---|
| 2026.03.10 | ₩93,209 | ₩94,376 | ₩92,083 | ₩92,190 | -1.09% | 45만 |
|---|
| 2026.03.09 | ₩93,089 | ₩93,880 | ₩91,399 | ₩93,585 | +0.53% | 45만 |
|---|
| 2026.03.06 | ₩98,239 | ₩98,829 | ₩93,464 | ₩93,907 | -4.41% | 56.1만 |
|---|
| 2026.03.05 | ₩99,942 | ₩101,578 | ₩99,191 | ₩99,271 | -0.67% | 45.5만 |
|---|
| 2026.03.04 | ₩100,478 | ₩101,283 | ₩98,225 | ₩100,411 | -0.07% | 44.2만 |
|---|
| 2026.03.03 | ₩99,218 | ₩100,277 | ₩96,321 | ₩99,781 | +0.57% | 47.4만 |
|---|
| 2026.03.02 | ₩100,626 | ₩102,731 | ₩100,143 | ₩102,275 | +1.64% | 40.4만 |
|---|
| 2026.02.27 | ₩99,942 | ₩102,611 | ₩99,754 | ₩102,114 | +2.17% | 34만 |
|---|
| 2026.02.26 | ₩102,034 | ₩102,329 | ₩99,915 | ₩101,672 | -0.35% | 38.7만 |
|---|
| 2026.02.25 | ₩102,034 | ₩102,275 | ₩99,539 | ₩101,752 | -0.28% | 28.9만 |
|---|
| 2026.02.24 | ₩101,028 | ₩103,067 | ₩101,028 | ₩101,591 | +0.56% | 35.2만 |
|---|
| 2026.02.23 | ₩100,599 | ₩101,404 | ₩98,426 | ₩100,022 | -0.57% | 33.5만 |
|---|
| 2026.02.20 | ₩100,290 | ₩102,503 | ₩99,285 | ₩101,417 | +1.12% | 54만 |
|---|
| 2026.02.19 | ₩100,720 | ₩101,591 | ₩99,620 | ₩100,465 | -0.25% | 38.5만 |
|---|
| 2026.02.18 | ₩100,290 | ₩102,825 | ₩100,290 | ₩101,055 | +0.76% | 32.6만 |
|---|
| 2026.02.17 | ₩102,678 | ₩102,812 | ₩98,775 | ₩100,344 | -2.27% | 52.2만 |
|---|
| 2026.02.13 | ₩102,651 | ₩103,442 | ₩101,283 | ₩102,181 | -0.46% | 50.2만 |
|---|
| 2026.02.12 | ₩102,061 | ₩103,871 | ₩101,457 | ₩102,812 | +0.74% | 50.8만 |
|---|
| 2026.02.11 | ₩101,766 | ₩104,193 | ₩101,243 | ₩101,833 | +0.07% | 49.3만 |
|---|
| 2026.02.10 | ₩100,344 | ₩101,980 | ₩98,534 | ₩101,605 | +1.26% | 50.4만 |
|---|
| 2026.02.09 | ₩102,034 | ₩102,047 | ₩97,890 | ₩100,036 | -1.96% | 49만 |
|---|
| 2026.02.06 | ₩102,664 | ₩103,710 | ₩99,539 | ₩100,022 | -2.57% | 65.3만 |
|---|
| 2026.02.05 | ₩104,488 | ₩104,770 | ₩100,317 | ₩102,262 | -2.13% | 71.9만 |
|---|
| 2026.02.04 | ₩100,344 | ₩108,834 | ₩95,596 | ₩105,588 | +5.23% | 125.7만 |
|---|
| 2026.02.03 | ₩97,689 | ₩100,478 | ₩94,993 | ₩95,610 | -2.13% | 71.8만 |
|---|
| 2026.02.02 | ₩96,549 | ₩98,668 | ₩95,959 | ₩97,715 | +1.21% | 49.9만 |
|---|
| 2026.01.30 | ₩96,187 | ₩97,917 | ₩95,811 | ₩96,817 | +0.66% | 137.1만 |
|---|
| 2026.01.29 | ₩96,120 | ₩96,978 | ₩94,550 | ₩96,871 | +0.78% | 61.1만 |
|---|
| 2026.01.28 | ₩96,213 | ₩97,501 | ₩95,275 | ₩95,878 | -0.35% | 55.5만 |
|---|
| 2026.01.27 | ₩95,757 | ₩96,897 | ₩95,395 | ₩95,972 | +0.22% | 34.2만 |
|---|
| 2026.01.26 | ₩98,346 | ₩98,413 | ₩95,476 | ₩95,556 | -2.84% | 43.6만 |
|---|
| 2026.01.23 | ₩97,863 | ₩98,399 | ₩96,495 | ₩97,783 | -0.08% | 33.2만 |
|---|
| 2026.01.22 | ₩97,769 | ₩98,332 | ₩96,964 | ₩97,850 | +0.08% | 37.8만 |
|---|
| 2026.01.21 | ₩94,135 | ₩98,641 | ₩93,598 | ₩97,233 | +3.29% | 43.5만 |
|---|
| 2026.01.20 | ₩93,625 | ₩94,188 | ₩92,351 | ₩93,008 | -0.66% | 45.4만 |
|---|
| 2026.01.16 | ₩97,327 | ₩97,863 | ₩94,872 | ₩95,114 | -2.27% | 35.3만 |
|---|
| 2026.01.15 | ₩97,970 | ₩99,325 | ₩96,790 | ₩98,654 | +0.70% | 37.1만 |
|---|
| 2026.01.14 | ₩96,750 | ₩98,627 | ₩96,361 | ₩97,568 | +0.85% | 38.6만 |
|---|
| 2026.01.13 | ₩98,037 | ₩98,359 | ₩95,972 | ₩96,106 | -1.97% | 43.4만 |
|---|
| 2026.01.12 | ₩97,702 | ₩98,560 | ₩96,817 | ₩97,970 | +0.27% | 31만 |
|---|
| 2026.01.09 | ₩96,629 | ₩98,145 | ₩95,355 | ₩97,675 | +1.08% | 31.1만 |
|---|
| 2026.01.08 | ₩92,995 | ₩97,045 | ₩92,820 | ₩96,294 | +3.55% | 40.5만 |
|---|
| 2026.01.07 | ₩94,953 | ₩95,208 | ₩92,700 | ₩93,987 | -1.02% | 41.4만 |
|---|
| 2026.01.06 | ₩92,539 | ₩94,524 | ₩92,297 | ₩94,121 | +1.71% | 38.2만 |
|---|
| 2026.01.05 | ₩89,575 | ₩94,215 | ₩89,011 | ₩93,236 | +4.09% | 51.1만 |
|---|
| 2026.01.02 | ₩89,052 | ₩90,299 | ₩88,046 | ₩89,923 | +0.98% | 34.4만 |
|---|
| 2025.12.31 | ₩88,837 | ₩89,535 | ₩88,341 | ₩88,891 | +0.06% | 35.1만 |
|---|
| 2025.12.30 | ₩88,421 | ₩89,467 | ₩87,992 | ₩89,092 | +0.76% | 31.6만 |
|---|
| 2025.12.29 | ₩89,079 | ₩89,172 | ₩88,327 | ₩88,690 | -0.44% | 43.4만 |
|---|
| 2025.12.26 | ₩88,918 | ₩89,387 | ₩88,327 | ₩89,172 | +0.29% | 20.6만 |
|---|
| 2025.12.24 | ₩88,113 | ₩88,703 | ₩87,684 | ₩88,703 | +0.67% | 15.1만 |
|---|
| 2025.12.23 | ₩88,113 | ₩88,703 | ₩86,436 | ₩87,751 | -0.41% | 33.2만 |
|---|
| 2025.12.22 | ₩88,515 | ₩89,333 | ₩87,617 | ₩88,113 | -0.45% | 48.9만 |
|---|
| 2025.12.19 | ₩89,883 | ₩90,688 | ₩87,375 | ₩88,690 | -1.33% | 168만 |
|---|
| 2025.12.18 | ₩91,265 | ₩92,029 | ₩90,004 | ₩90,420 | -0.93% | 41.9만 |
|---|
| 2025.12.17 | ₩90,688 | ₩92,311 | ₩90,192 | ₩90,567 | -0.13% | 36.6만 |
|---|
| 2025.12.16 | ₩91,935 | ₩91,935 | ₩90,339 | ₩91,198 | -0.80% | 61.7만 |
|---|
| 2025.12.15 | ₩92,337 | ₩92,512 | ₩91,063 | ₩92,136 | -0.22% | 56.1만 |
|---|
| 2025.12.12 | ₩92,539 | ₩93,545 | ₩91,372 | ₩91,654 | -0.96% | 58만 |
|---|
| 2025.12.11 | ₩91,989 | ₩93,062 | ₩90,366 | ₩91,935 | -0.06% | 74만 |
|---|
| 2025.12.10 | ₩88,180 | ₩91,962 | ₩88,180 | ₩91,908 | +4.23% | 81.1만 |
|---|
| 2025.12.09 | ₩86,477 | ₩88,663 | ₩86,477 | ₩88,073 | +1.85% | 75만 |
|---|
| 2025.12.08 | ₩87,630 | ₩87,630 | ₩86,088 | ₩86,557 | -1.22% | 58.9만 |
|---|
| 2025.12.05 | ₩85,551 | ₩87,965 | ₩84,814 | ₩87,617 | +2.41% | 51.9만 |
|---|
| 2025.12.04 | ₩86,571 | ₩88,006 | ₩85,873 | ₩85,967 | -0.70% | 49.2만 |
|---|
| 2025.12.03 | ₩86,128 | ₩87,858 | ₩85,457 | ₩86,557 | +0.50% | 55.1만 |
|---|
| 2025.12.02 | ₩85,390 | ₩86,222 | ₩84,545 | ₩85,766 | +0.44% | 55만 |
|---|
| 2025.12.01 | ₩83,781 | ₩86,034 | ₩83,164 | ₩84,921 | +1.36% | 51.7만 |
|---|
| 2025.11.28 | ₩84,519 | ₩84,827 | ₩82,856 | ₩83,915 | -0.71% | 31.7만 |
|---|
| 2025.11.26 | ₩85,109 | ₩86,343 | ₩84,827 | ₩85,565 | +0.54% | 45.4만 |
|---|
| 2025.11.25 | ₩83,902 | ₩86,356 | ₩82,775 | ₩85,967 | +2.46% | 43.4만 |
|---|
| 2025.11.24 | ₩82,359 | ₩83,285 | ₩81,380 | ₩82,896 | +0.65% | 49만 |
|---|
| 2025.11.21 | ₩79,892 | ₩83,687 | ₩79,583 | ₩82,762 | +3.59% | 47.2만 |
|---|
| 2025.11.20 | ₩80,133 | ₩81,085 | ₩78,229 | ₩78,738 | -1.74% | 38.6만 |
|---|
| 2025.11.19 | ₩81,018 | ₩81,541 | ₩79,288 | ₩80,147 | -1.08% | 38.6만 |
|---|
| 2025.11.18 | ₩79,986 | ₩81,595 | ₩79,664 | ₩80,804 | +1.02% | 52.5만 |
|---|
| 2025.11.17 | ₩82,534 | ₩82,775 | ₩79,610 | ₩79,731 | -3.40% | 34.3만 |
|---|
| 2025.11.14 | ₩82,547 | ₩83,151 | ₩81,474 | ₩82,614 | +0.08% | 46.7만 |
|---|
| 2025.11.13 | ₩82,547 | ₩83,915 | ₩82,494 | ₩83,446 | +1.09% | 45.4만 |
|---|
| 2025.11.12 | ₩82,252 | ₩82,923 | ₩81,742 | ₩82,453 | +0.24% | 56.5만 |
|---|
| 2025.11.11 | ₩82,359 | ₩82,413 | ₩80,509 | ₩82,359 | 0.00% | 37.4만 |
|---|
| 2025.11.10 | ₩83,070 | ₩83,178 | ₩80,804 | ₩81,930 | -1.37% | 45만 |
|---|
| 2025.11.07 | ₩79,704 | ₩82,520 | ₩79,704 | ₩82,453 | +3.45% | 62.1만 |
|---|
| 2025.11.06 | ₩80,777 | ₩81,085 | ₩79,114 | ₩79,570 | -1.49% | 52.1만 |
|---|
| 2025.11.05 | ₩82,279 | ₩82,909 | ₩79,932 | ₩81,099 | -1.43% | 93만 |
|---|
| 2025.11.04 | ₩85,900 | ₩89,172 | ₩82,051 | ₩82,131 | -4.39% | 92.4만 |
|---|
| 2025.11.03 | ₩90,339 | ₩90,339 | ₩87,711 | ₩88,381 | -2.17% | 102.4만 |
|---|
| 2025.10.31 | ₩89,722 | ₩90,849 | ₩87,965 | ₩90,500 | +0.87% | 65만 |
|---|
| 2025.10.30 | ₩91,426 | ₩92,418 | ₩90,178 | ₩90,607 | -0.89% | 40.2만 |
|---|
| 2025.10.29 | ₩94,658 | ₩95,757 | ₩91,814 | ₩92,646 | -2.13% | 44.5만 |
|---|
| 2025.10.28 | ₩94,738 | ₩95,892 | ₩94,577 | ₩95,221 | +0.51% | 30.5만 |
|---|
| 2025.10.27 | ₩95,985 | ₩96,374 | ₩95,154 | ₩95,315 | -0.70% | 29.5만 |
|---|
| 2025.10.24 | ₩95,865 | ₩96,334 | ₩95,288 | ₩95,677 | -0.20% | 26.4만 |
|---|
| 2025.10.23 | ₩96,401 | ₩97,058 | ₩95,087 | ₩95,355 | -1.09% | 24.6만 |
|---|
| 2025.10.22 | ₩95,342 | ₩96,884 | ₩95,181 | ₩95,275 | -0.07% | 26.9만 |
|---|
| 2025.10.21 | ₩94,524 | ₩95,959 | ₩94,322 | ₩95,288 | +0.81% | 29.5만 |
|---|
| 2025.10.20 | ₩93,840 | ₩94,765 | ₩93,290 | ₩94,698 | +0.91% | 27만 |
|---|
| 2025.10.17 | ₩92,673 | ₩93,531 | ₩92,096 | ₩93,410 | +0.80% | 37.3만 |
|---|
| 2025.10.16 | ₩92,002 | ₩93,317 | ₩90,768 | ₩92,700 | +0.76% | 53.1만 |
|---|
| 2025.10.15 | ₩91,975 | ₩93,370 | ₩91,238 | ₩91,801 | -0.19% | 63.2만 |
|---|
| 2025.10.14 | ₩91,278 | ₩91,600 | ₩89,186 | ₩91,318 | +0.04% | 92.5만 |
|---|
| 2025.10.13 | ₩93,840 | ₩95,114 | ₩93,290 | ₩93,317 | -0.56% | 37.9만 |
|---|
| 2025.10.10 | ₩96,280 | ₩96,495 | ₩92,606 | ₩92,780 | -3.64% | 56.4만 |
|---|