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 | ₩100,793 | ₩101,288 | ₩99,761 | ₩100,310 | -0.48% | 28.6만 |
| 2026.10.08 | ₩101,208 | ₩102,319 | ₩100,136 | ₩101,248 | +0.04% | 36.3만 |
| 2026.10.07 | ₩102,667 | ₩102,989 | ₩100,913 | ₩100,980 | -1.64% | 42만 |
| 2026.10.06 | ₩102,935 | ₩104,100 | ₩102,627 | ₩103,256 | +0.31% | 41.9만 |
| 2026.10.05 | ₩102,667 | ₩104,622 | ₩100,565 | ₩103,618 | +0.93% | 49.6만 |
| 2026.10.02 | ₩104,006 | ₩105,359 | ₩103,015 | ₩103,042 | -0.93% | 37.7만 |
| 2026.10.01 | ₩102,440 | ₩103,297 | ₩99,828 | ₩102,239 | -0.20% | 60.7만 |
| 2026.09.30 | ₩104,368 | ₩104,475 | ₩102,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,989 |
| -1.32% |
| 57만 |
| 2026.09.29 | ₩105,319 | ₩105,319 | ₩103,980 | ₩104,127 | -1.13% | 36.3만 |
|---|
| 2026.09.28 | ₩104,703 | ₩106,176 | ₩103,779 | ₩105,051 | +0.33% | 37.1만 |
|---|
| 2026.09.25 | ₩105,145 | ₩107,274 | ₩105,024 | ₩105,466 | +0.31% | 41.4만 |
|---|
| 2026.09.24 | ₩105,145 | ₩105,680 | ₩104,127 | ₩105,319 | +0.17% | 29.4만 |
|---|
| 2026.09.23 | ₩105,908 | ₩107,180 | ₩105,453 | ₩105,520 | -0.37% | 33.6만 |
|---|
| 2026.09.22 | ₩103,631 | ₩107,073 | ₩103,631 | ₩106,417 | +2.69% | 34만 |
|---|
| 2026.09.21 | ₩104,288 | ₩104,288 | ₩102,051 | ₩102,560 | -1.66% | 31.3만 |
|---|
| 2026.09.18 | ₩103,230 | ₩103,792 | ₩101,810 | ₩103,698 | +0.45% | 104.7만 |
|---|
| 2026.09.17 | ₩106,658 | ₩106,658 | ₩103,578 | ₩103,859 | -2.62% | 32.3만 |
|---|
| 2026.09.16 | ₩107,167 | ₩107,167 | ₩103,939 | ₩105,064 | -1.96% | 42.6만 |
|---|
| 2026.09.15 | ₩106,055 | ₩107,809 | ₩104,944 | ₩106,055 | 0.00% | 51.8만 |
|---|
| 2026.09.14 | ₩105,921 | ₩108,224 | ₩104,475 | ₩108,144 | +2.10% | 45.2만 |
|---|
| 2026.09.11 | ₩106,095 | ₩107,247 | ₩105,238 | ₩106,698 | +0.57% | 38.2만 |
|---|
| 2026.09.10 | ₩105,600 | ₩105,707 | ₩104,020 | ₩105,506 | -0.09% | 28.4만 |
|---|
| 2026.09.09 | ₩107,836 | ₩107,836 | ₩105,238 | ₩106,256 | -1.47% | 36만 |
|---|
| 2026.09.08 | ₩110,273 | ₩110,273 | ₩107,341 | ₩107,555 | -2.47% | 27.6만 |
|---|
| 2026.09.04 | ₩107,475 | ₩110,340 | ₩107,448 | ₩109,108 | +1.52% | 28.4만 |
|---|
| 2026.09.03 | ₩112,175 | ₩112,175 | ₩108,399 | ₩108,720 | -3.08% | 34.3만 |
|---|
| 2026.09.02 | ₩109,979 | ₩112,349 | ₩108,586 | ₩110,929 | +0.86% | 37.4만 |
|---|
| 2026.09.01 | ₩109,095 | ₩109,684 | ₩107,796 | ₩107,997 | -1.01% | 35.8만 |
|---|
| 2026.08.31 | ₩112,469 | ₩112,684 | ₩109,818 | ₩110,755 | -1.52% | 35.1만 |
|---|
| 2026.08.28 | ₩112,844 | ₩114,625 | ₩111,170 | ₩112,014 | -0.74% | 40만 |
|---|
| 2026.08.27 | ₩112,175 | ₩113,407 | ₩111,170 | ₩113,259 | +0.97% | 21.6만 |
|---|
| 2026.08.26 | ₩112,523 | ₩113,862 | ₩112,322 | ₩113,259 | +0.65% | 23.6만 |
|---|
| 2026.08.25 | ₩112,483 | ₩113,889 | ₩110,300 | ₩112,001 | -0.43% | 31.7만 |
|---|
| 2026.08.24 | ₩114,424 | ₩114,491 | ₩111,773 | ₩112,322 | -1.84% | 28.1만 |
|---|
| 2026.08.21 | ₩114,424 | ₩115,228 | ₩112,911 | ₩114,076 | -0.30% | 35.3만 |
|---|
| 2026.08.20 | ₩113,367 | ₩114,947 | ₩112,630 | ₩113,728 | +0.32% | 35.8만 |
|---|
| 2026.08.19 | ₩114,465 | ₩116,446 | ₩113,474 | ₩114,063 | -0.35% | 41.6만 |
|---|
| 2026.08.18 | ₩115,938 | ₩115,938 | ₩112,536 | ₩112,831 | -2.68% | 43.9만 |
|---|
| 2026.08.17 | ₩116,339 | ₩117,893 | ₩115,161 | ₩115,697 | -0.55% | 35.3만 |
|---|
| 2026.08.14 | ₩114,947 | ₩117,719 | ₩114,947 | ₩117,678 | +2.38% | 25.7만 |
|---|
| 2026.08.13 | ₩114,344 | ₩116,500 | ₩114,344 | ₩115,522 | +1.03% | 35.2만 |
|---|
| 2026.08.12 | ₩116,299 | ₩117,036 | ₩114,424 | ₩115,563 | -0.63% | 32.5만 |
|---|
| 2026.08.11 | ₩116,259 | ₩119,486 | ₩116,259 | ₩116,473 | +0.18% | 42.8만 |
|---|
| 2026.08.10 | ₩116,701 | ₩118,201 | ₩115,241 | ₩115,763 | -0.80% | 39.4만 |
|---|
| 2026.08.07 | ₩116,634 | ₩117,571 | ₩114,625 | ₩117,330 | +0.60% | 64.5만 |
|---|
| 2026.08.06 | ₩111,666 | ₩117,732 | ₩111,666 | ₩117,236 | +4.99% | 52.2만 |
|---|
| 2026.08.05 | ₩109,764 | ₩114,090 | ₩107,943 | ₩113,206 | +3.14% | 84.4만 |
|---|
| 2026.08.04 | ₩108,707 | ₩113,166 | ₩105,225 | ₩109,751 | +0.96% | 147.8만 |
|---|
| 2026.08.03 | ₩118,375 | ₩121,214 | ₩118,361 | ₩119,955 | +1.33% | 55.1만 |
|---|
| 2026.07.31 | ₩117,451 | ₩118,656 | ₩115,603 | ₩117,866 | +0.35% | 45.5만 |
|---|
| 2026.07.30 | ₩116,540 | ₩119,285 | ₩114,853 | ₩118,147 | +1.38% | 59.6만 |
|---|
| 2026.07.29 | ₩121,655 | ₩123,289 | ₩120,343 | ₩122,566 | +0.75% | 37.7만 |
|---|
| 2026.07.28 | ₩120,731 | ₩124,521 | ₩120,450 | ₩121,923 | +0.99% | 25.7만 |
|---|
| 2026.07.27 | ₩121,307 | ₩122,740 | ₩117,745 | ₩119,674 | -1.35% | 32.5만 |
|---|
| 2026.07.24 | ₩120,504 | ₩121,307 | ₩119,325 | ₩120,718 | +0.18% | 20.6만 |
|---|
| 2026.07.23 | ₩118,669 | ₩119,888 | ₩117,772 | ₩119,325 | +0.55% | 30.7만 |
|---|
| 2026.07.22 | ₩119,379 | ₩121,187 | ₩119,245 | ₩119,955 | +0.48% | 45.5만 |
|---|
| 2026.07.21 | ₩119,807 | ₩119,807 | ₩116,634 | ₩119,004 | -0.67% | 51.6만 |
|---|
| 2026.07.20 | ₩122,472 | ₩122,472 | ₩118,964 | ₩119,031 | -2.81% | 33.7만 |
|---|
| 2026.07.17 | ₩121,562 | ₩123,302 | ₩120,410 | ₩121,039 | -0.43% | 31.1만 |
|---|
| 2026.07.16 | ₩120,276 | ₩123,490 | ₩119,834 | ₩122,365 | +1.74% | 30만 |
|---|
| 2026.07.15 | ₩117,317 | ₩120,932 | ₩117,317 | ₩120,303 | +2.55% | 32.6만 |
|---|
| 2026.07.14 | ₩119,794 | ₩120,236 | ₩117,049 | ₩117,491 | -1.92% | 44만 |
|---|
| 2026.07.13 | ₩117,250 | ₩118,991 | ₩116,513 | ₩117,625 | +0.32% | 31.6만 |
|---|
| 2026.07.10 | ₩114,933 | ₩119,687 | ₩114,652 | ₩116,928 | +1.74% | 37.3만 |
|---|
| 2026.07.09 | ₩111,679 | ₩115,549 | ₩111,438 | ₩114,518 | +2.54% | 49.6만 |
|---|
| 2026.07.08 | ₩115,723 | ₩115,844 | ₩109,269 | ₩111,010 | -4.07% | 98.6만 |
|---|
| 2026.07.07 | ₩116,835 | ₩118,160 | ₩116,312 | ₩117,049 | +0.18% | 45.3만 |
|---|
| 2026.07.06 | ₩117,344 | ₩118,522 | ₩115,040 | ₩117,303 | -0.03% | 34.3만 |
|---|
| 2026.07.02 | ₩116,366 | ₩117,919 | ₩113,902 | ₩115,630 | -0.63% | 39.8만 |
|---|
| 2026.07.01 | ₩121,240 | ₩122,419 | ₩115,844 | ₩116,098 | -4.24% | 43.1만 |
|---|
| 2026.06.30 | ₩121,990 | ₩122,941 | ₩121,133 | ₩121,615 | -0.31% | 52만 |
|---|
| 2026.06.29 | ₩123,436 | ₩123,436 | ₩117,625 | ₩120,999 | -1.97% | 75.5만 |
|---|
| 2026.06.26 | ₩123,530 | ₩126,583 | ₩123,195 | ₩125,070 | +1.25% | 249.3만 |
|---|
| 2026.06.25 | ₩123,718 | ₩125,485 | ₩122,767 | ₩124,655 | +0.76% | 48.7만 |
|---|
| 2026.06.24 | ₩117,839 | ₩123,061 | ₩117,236 | ₩123,048 | +4.42% | 76.7만 |
|---|
| 2026.06.23 | ₩119,955 | ₩122,593 | ₩117,076 | ₩117,156 | -2.33% | 48.5만 |
|---|
| 2026.06.22 | ₩121,950 | ₩124,735 | ₩120,664 | ₩121,455 | -0.41% | 84.8만 |
|---|
| 2026.06.18 | ₩119,111 | ₩122,928 | ₩119,071 | ₩122,928 | +3.20% | 145.7만 |
|---|
| 2026.06.17 | ₩118,509 | ₩120,624 | ₩117,973 | ₩118,442 | -0.06% | 41.6만 |
|---|
| 2026.06.16 | ₩119,446 | ₩120,611 | ₩117,571 | ₩118,254 | -1.00% | 59.4만 |
|---|
| 2026.06.15 | ₩117,638 | ₩119,674 | ₩117,022 | ₩119,459 | +1.55% | 61.1만 |
|---|
| 2026.06.12 | ₩115,509 | ₩117,638 | ₩115,389 | ₩117,370 | +1.61% | 46.3만 |
|---|
| 2026.06.11 | ₩112,710 | ₩114,906 | ₩111,425 | ₩114,438 | +1.53% | 37.4만 |
|---|
| 2026.06.10 | ₩113,675 | ₩115,429 | ₩111,103 | ₩111,184 | -2.19% | 50만 |
|---|
| 2026.06.09 | ₩112,697 | ₩114,304 | ₩110,809 | ₩113,005 | +0.27% | 70.4만 |
|---|
| 2026.06.08 | ₩110,461 | ₩111,532 | ₩108,934 | ₩111,037 | +0.52% | 60.6만 |
|---|
| 2026.06.05 | ₩110,581 | ₩111,894 | ₩107,983 | ₩108,305 | -2.06% | 42.4만 |
|---|
| 2026.06.04 | ₩114,786 | ₩114,826 | ₩110,903 | ₩111,197 | -3.13% | 48만 |
|---|
| 2026.06.03 | ₩116,232 | ₩117,156 | ₩113,541 | ₩114,183 | -1.76% | 54.6만 |
|---|
| 2026.06.02 | ₩116,527 | ₩118,482 | ₩116,179 | ₩116,902 | +0.32% | 44.4만 |
|---|
| 2026.06.01 | ₩116,661 | ₩117,585 | ₩115,174 | ₩116,125 | -0.46% | 40.2만 |
|---|
| 2026.05.29 | ₩116,701 | ₩119,794 | ₩116,058 | ₩117,183 | +0.41% | 55만 |
|---|
| 2026.05.28 | ₩114,773 | ₩118,522 | ₩112,643 | ₩117,451 | +2.33% | 59.7만 |
|---|
| 2026.05.27 | ₩113,822 | ₩115,576 | ₩113,474 | ₩115,322 | +1.32% | 77.8만 |
|---|
| 2026.05.26 | ₩112,135 | ₩114,183 | ₩111,719 | ₩113,460 | +1.18% | 54.8만 |
|---|
| 2026.05.22 | ₩108,586 | ₩112,148 | ₩108,573 | ₩111,693 | +2.86% | 49.2만 |
|---|
| 2026.05.21 | ₩103,926 | ₩105,801 | ₩101,891 | ₩104,904 | +0.94% | 41.8만 |
|---|
| 2026.05.20 | ₩105,332 | ₩106,162 | ₩104,341 | ₩104,783 | -0.52% | 38만 |
|---|
| 2026.05.19 | ₩108,171 | ₩108,171 | ₩104,837 | ₩105,252 | -2.70% | 30.9만 |
|---|
| 2026.05.18 | ₩109,068 | ₩110,487 | ₩107,876 | ₩109,711 | +0.59% | 47.1만 |
|---|
| 2026.05.15 | ₩108,278 | ₩110,046 | ₩108,198 | ₩108,465 | +0.17% | 44.5만 |
|---|
| 2026.05.14 | ₩111,572 | ₩112,027 | ₩109,336 | ₩109,925 | -1.48% | 31.1만 |
|---|
| 2026.05.13 | ₩113,554 | ₩114,505 | ₩110,220 | ₩111,010 | -2.24% | 35.5만 |
|---|
| 2026.05.12 | ₩113,166 | ₩113,795 | ₩110,996 | ₩113,192 | +0.02% | 34.8만 |
|---|
| 2026.05.11 | ₩115,308 | ₩115,737 | ₩110,595 | ₩113,219 | -1.81% | 55.1만 |
|---|
| 2026.05.08 | ₩109,630 | ₩115,214 | ₩108,653 | ₩114,732 | +4.65% | 56.9만 |
|---|
| 2026.05.07 | ₩111,144 | ₩111,920 | ₩108,050 | ₩108,840 | -2.07% | 51.6만 |
|---|
| 2026.05.06 | ₩111,063 | ₩114,183 | ₩106,859 | ₩110,354 | -0.64% | 75.9만 |
|---|
| 2026.05.05 | ₩103,471 | ₩106,390 | ₩102,118 | ₩105,694 | +2.15% | 50.1만 |
|---|
| 2026.05.04 | ₩103,029 | ₩103,190 | ₩100,645 | ₩101,569 | -1.42% | 34.4만 |
|---|
| 2026.05.01 | ₩104,020 | ₩104,087 | ₩102,734 | ₩103,551 | -0.45% | 30.1만 |
|---|
| 2026.04.30 | ₩101,355 | ₩104,033 | ₩100,431 | ₩103,056 | +1.68% | 31.8만 |
|---|
| 2026.04.29 | ₩103,015 | ₩103,939 | ₩100,806 | ₩101,449 | -1.52% | 32만 |
|---|
| 2026.04.28 | ₩104,154 | ₩104,421 | ₩102,386 | ₩102,922 | -1.18% | 24.8만 |
|---|
| 2026.04.27 | ₩103,216 | ₩105,064 | ₩102,560 | ₩103,457 | +0.23% | 28.2만 |
|---|
| 2026.04.24 | ₩102,239 | ₩103,256 | ₩100,819 | ₩102,908 | +0.65% | 24.8만 |
|---|
| 2026.04.23 | ₩101,034 | ₩102,948 | ₩100,324 | ₩102,158 | +1.11% | 29.7만 |
|---|
| 2026.04.22 | ₩102,399 | ₩102,413 | ₩100,618 | ₩100,980 | -1.39% | 27.1만 |
|---|
| 2026.04.21 | ₩101,087 | ₩102,426 | ₩100,712 | ₩101,797 | +0.70% | 33.9만 |
|---|
| 2026.04.20 | ₩99,507 | ₩101,516 | ₩99,306 | ₩101,114 | +1.61% | 29.3만 |
|---|
| 2026.04.17 | ₩98,128 | ₩100,967 | ₩97,016 | ₩99,668 | +1.57% | 35.5만 |
|---|
| 2026.04.16 | ₩98,355 | ₩99,306 | ₩97,338 | ₩98,315 | -0.04% | 30.4만 |
|---|
| 2026.04.15 | ₩99,440 | ₩99,587 | ₩97,646 | ₩98,181 | -1.27% | 34.7만 |
|---|
| 2026.04.14 | ₩99,387 | ₩99,976 | ₩98,021 | ₩99,855 | +0.47% | 35.6만 |
|---|
| 2026.04.13 | ₩99,735 | ₩101,047 | ₩97,565 | ₩99,788 | +0.05% | 31.3만 |
|---|
| 2026.04.10 | ₩100,511 | ₩101,047 | ₩99,253 | ₩99,922 | -0.59% | 36.8만 |
|---|
| 2026.04.09 | ₩101,114 | ₩101,770 | ₩98,918 | ₩100,002 | -1.10% | 26.5만 |
|---|
| 2026.04.08 | ₩101,475 | ₩102,815 | ₩100,900 | ₩102,239 | +0.75% | 49.9만 |
|---|
| 2026.04.07 | ₩99,574 | ₩100,485 | ₩99,025 | ₩100,230 | +0.66% | 28.6만 |
|---|
| 2026.04.06 | ₩101,020 | ₩101,114 | ₩98,771 | ₩99,628 | -1.38% | 29.8만 |
|---|
| 2026.04.02 | ₩101,783 | ₩102,533 | ₩100,297 | ₩101,676 | -0.11% | 34.3만 |
|---|
| 2026.04.01 | ₩101,288 | ₩101,971 | ₩99,842 | ₩100,819 | -0.46% | 36.1만 |
|---|
| 2026.03.31 | ₩101,636 | ₩102,399 | ₩99,668 | ₩100,846 | -0.78% | 59.1만 |
|---|
| 2026.03.30 | ₩100,418 | ₩101,757 | ₩99,132 | ₩101,114 | +0.69% | 40.5만 |
|---|
| 2026.03.27 | ₩98,422 | ₩100,043 | ₩97,766 | ₩99,239 | +0.83% | 28.1만 |
|---|
| 2026.03.26 | ₩97,231 | ₩98,998 | ₩96,936 | ₩98,904 | +1.72% | 31.4만 |
|---|
| 2026.03.25 | ₩95,624 | ₩97,445 | ₩94,405 | ₩97,405 | +1.86% | 25만 |
|---|
| 2026.03.24 | ₩90,589 | ₩95,008 | ₩90,589 | ₩94,686 | +4.52% | 36만 |
|---|
| 2026.03.23 | ₩93,240 | ₩94,459 | ₩91,566 | ₩91,673 | -1.68% | 39.3만 |
|---|
| 2026.03.20 | ₩92,557 | ₩93,307 | ₩90,254 | ₩90,816 | -1.88% | 96.4만 |
|---|
| 2026.03.19 | ₩89,785 | ₩92,905 | ₩89,196 | ₩91,847 | +2.30% | 51.4만 |
|---|
| 2026.03.18 | ₩91,807 | ₩92,530 | ₩90,950 | ₩90,964 | -0.92% | 51.1만 |
|---|
| 2026.03.17 | ₩92,664 | ₩94,204 | ₩92,035 | ₩92,370 | -0.32% | 42.4만 |
|---|
| 2026.03.16 | ₩93,294 | ₩93,682 | ₩90,642 | ₩91,914 | -1.48% | 36만 |
|---|
| 2026.03.13 | ₩93,334 | ₩94,030 | ₩91,727 | ₩93,053 | -0.30% | 47.6만 |
|---|
| 2026.03.12 | ₩90,093 | ₩92,289 | ₩89,625 | ₩92,249 | +2.39% | 49.3만 |
|---|
| 2026.03.11 | ₩91,794 | ₩92,196 | ₩89,705 | ₩90,736 | -1.15% | 43.6만 |
|---|
| 2026.03.10 | ₩93,066 | ₩94,231 | ₩91,941 | ₩92,048 | -1.09% | 45만 |
|---|
| 2026.03.09 | ₩92,946 | ₩93,736 | ₩91,258 | ₩93,441 | +0.53% | 45만 |
|---|
| 2026.03.06 | ₩98,088 | ₩98,677 | ₩93,320 | ₩93,762 | -4.41% | 56.1만 |
|---|
| 2026.03.05 | ₩99,788 | ₩101,422 | ₩99,038 | ₩99,119 | -0.67% | 45.5만 |
|---|
| 2026.03.04 | ₩100,324 | ₩101,127 | ₩98,074 | ₩100,257 | -0.07% | 44.2만 |
|---|
| 2026.03.03 | ₩99,065 | ₩100,123 | ₩96,173 | ₩99,628 | +0.57% | 47.4만 |
|---|
| 2026.03.02 | ₩100,471 | ₩102,574 | ₩99,989 | ₩102,118 | +1.64% | 40.4만 |
|---|
| 2026.02.27 | ₩99,788 | ₩102,453 | ₩99,601 | ₩101,958 | +2.17% | 34만 |
|---|
| 2026.02.26 | ₩101,877 | ₩102,172 | ₩99,761 | ₩101,516 | -0.35% | 38.7만 |
|---|
| 2026.02.25 | ₩101,877 | ₩102,118 | ₩99,387 | ₩101,596 | -0.28% | 28.9만 |
|---|
| 2026.02.24 | ₩100,873 | ₩102,908 | ₩100,873 | ₩101,435 | +0.56% | 35.2만 |
|---|
| 2026.02.23 | ₩100,444 | ₩101,248 | ₩98,275 | ₩99,869 | -0.57% | 33.5만 |
|---|
| 2026.02.20 | ₩100,136 | ₩102,346 | ₩99,132 | ₩101,261 | +1.12% | 54만 |
|---|
| 2026.02.19 | ₩100,565 | ₩101,435 | ₩99,467 | ₩100,310 | -0.25% | 38.5만 |
|---|
| 2026.02.18 | ₩100,136 | ₩102,667 | ₩100,136 | ₩100,900 | +0.76% | 32.6만 |
|---|
| 2026.02.17 | ₩102,520 | ₩102,654 | ₩98,623 | ₩100,190 | -2.27% | 52.2만 |
|---|
| 2026.02.13 | ₩102,493 | ₩103,283 | ₩101,127 | ₩102,025 | -0.46% | 50.2만 |
|---|
| 2026.02.12 | ₩101,904 | ₩103,712 | ₩101,301 | ₩102,654 | +0.74% | 50.8만 |
|---|
| 2026.02.11 | ₩101,609 | ₩104,033 | ₩101,087 | ₩101,676 | +0.07% | 49.3만 |
|---|
| 2026.02.10 | ₩100,190 | ₩101,824 | ₩98,382 | ₩101,449 | +1.26% | 50.4만 |
|---|
| 2026.02.09 | ₩101,877 | ₩101,891 | ₩97,739 | ₩99,882 | -1.96% | 49만 |
|---|
| 2026.02.06 | ₩102,507 | ₩103,551 | ₩99,387 | ₩99,869 | -2.57% | 65.3만 |
|---|
| 2026.02.05 | ₩104,328 | ₩104,609 | ₩100,163 | ₩102,105 | -2.13% | 71.9만 |
|---|
| 2026.02.04 | ₩100,190 | ₩108,666 | ₩95,450 | ₩105,426 | +5.23% | 125.7만 |
|---|
| 2026.02.03 | ₩97,539 | ₩100,324 | ₩94,847 | ₩95,463 | -2.13% | 71.8만 |
|---|
| 2026.02.02 | ₩96,400 | ₩98,516 | ₩95,811 | ₩97,565 | +1.21% | 49.9만 |
|---|
| 2026.01.30 | ₩96,039 | ₩97,766 | ₩95,664 | ₩96,668 | +0.66% | 137.1만 |
|---|
| 2026.01.29 | ₩95,972 | ₩96,829 | ₩94,405 | ₩96,722 | +0.78% | 61.1만 |
|---|
| 2026.01.28 | ₩96,066 | ₩97,351 | ₩95,128 | ₩95,731 | -0.35% | 55.5만 |
|---|
| 2026.01.27 | ₩95,610 | ₩96,749 | ₩95,249 | ₩95,825 | +0.22% | 34.2만 |
|---|
| 2026.01.26 | ₩98,195 | ₩98,262 | ₩95,329 | ₩95,409 | -2.84% | 43.6만 |
|---|
| 2026.01.23 | ₩97,713 | ₩98,248 | ₩96,347 | ₩97,632 | -0.08% | 33.2만 |
|---|
| 2026.01.22 | ₩97,619 | ₩98,181 | ₩96,815 | ₩97,699 | +0.08% | 37.8만 |
|---|
| 2026.01.21 | ₩93,990 | ₩98,489 | ₩93,454 | ₩97,083 | +3.29% | 43.5만 |
|---|
| 2026.01.20 | ₩93,481 | ₩94,044 | ₩92,209 | ₩92,865 | -0.66% | 45.4만 |
|---|
| 2026.01.16 | ₩97,177 | ₩97,713 | ₩94,727 | ₩94,968 | -2.27% | 35.3만 |
|---|
| 2026.01.15 | ₩97,820 | ₩99,172 | ₩96,641 | ₩98,503 | +0.70% | 37.1만 |
|---|
| 2026.01.14 | ₩96,601 | ₩98,476 | ₩96,213 | ₩97,418 | +0.85% | 38.6만 |
|---|
| 2026.01.13 | ₩97,887 | ₩98,208 | ₩95,825 | ₩95,958 | -1.97% | 43.4만 |
|---|
| 2026.01.12 | ₩97,552 | ₩98,409 | ₩96,668 | ₩97,820 | +0.27% | 31만 |
|---|
| 2026.01.09 | ₩96,481 | ₩97,994 | ₩95,209 | ₩97,525 | +1.08% | 31.1만 |
|---|
| 2026.01.08 | ₩92,852 | ₩96,896 | ₩92,678 | ₩96,146 | +3.55% | 40.5만 |
|---|
| 2026.01.07 | ₩94,807 | ₩95,061 | ₩92,557 | ₩93,843 | -1.02% | 41.4만 |
|---|
| 2026.01.06 | ₩92,397 | ₩94,378 | ₩92,155 | ₩93,977 | +1.71% | 38.2만 |
|---|
| 2026.01.05 | ₩89,437 | ₩94,070 | ₩88,875 | ₩93,093 | +4.09% | 51.1만 |
|---|
| 2026.01.02 | ₩88,915 | ₩90,160 | ₩87,911 | ₩89,785 | +0.98% | 34.4만 |
|---|
| 2025.12.31 | ₩88,701 | ₩89,397 | ₩88,205 | ₩88,754 | +0.06% | 35.1만 |
|---|
| 2025.12.30 | ₩88,286 | ₩89,330 | ₩87,857 | ₩88,955 | +0.76% | 31.6만 |
|---|
| 2025.12.29 | ₩88,942 | ₩89,035 | ₩88,192 | ₩88,553 | -0.44% | 43.4만 |
|---|
| 2025.12.26 | ₩88,781 | ₩89,250 | ₩88,192 | ₩89,035 | +0.29% | 20.6만 |
|---|
| 2025.12.24 | ₩87,978 | ₩88,567 | ₩87,549 | ₩88,567 | +0.67% | 15.1만 |
|---|
| 2025.12.23 | ₩87,978 | ₩88,567 | ₩86,304 | ₩87,616 | -0.41% | 33.2만 |
|---|
| 2025.12.22 | ₩88,379 | ₩89,196 | ₩87,482 | ₩87,978 | -0.45% | 48.9만 |
|---|
| 2025.12.19 | ₩89,745 | ₩90,549 | ₩87,241 | ₩88,553 | -1.33% | 168만 |
|---|
| 2025.12.18 | ₩91,124 | ₩91,888 | ₩89,866 | ₩90,281 | -0.93% | 41.9만 |
|---|
| 2025.12.17 | ₩90,549 | ₩92,169 | ₩90,053 | ₩90,428 | -0.13% | 36.6만 |
|---|
| 2025.12.16 | ₩91,794 | ₩91,794 | ₩90,200 | ₩91,057 | -0.80% | 61.7만 |
|---|
| 2025.12.15 | ₩92,196 | ₩92,370 | ₩90,924 | ₩91,995 | -0.22% | 56.1만 |
|---|
| 2025.12.12 | ₩92,397 | ₩93,401 | ₩91,232 | ₩91,513 | -0.96% | 58만 |
|---|
| 2025.12.11 | ₩91,847 | ₩92,919 | ₩90,227 | ₩91,794 | -0.06% | 74만 |
|---|
| 2025.12.10 | ₩88,045 | ₩91,821 | ₩88,045 | ₩91,767 | +4.23% | 81.1만 |
|---|
| 2025.12.09 | ₩86,344 | ₩88,527 | ₩86,344 | ₩87,937 | +1.85% | 75만 |
|---|
| 2025.12.08 | ₩87,495 | ₩87,495 | ₩85,956 | ₩86,424 | -1.22% | 58.9만 |
|---|
| 2025.12.05 | ₩85,420 | ₩87,830 | ₩84,683 | ₩87,482 | +2.41% | 51.9만 |
|---|
| 2025.12.04 | ₩86,438 | ₩87,870 | ₩85,741 | ₩85,835 | -0.70% | 49.2만 |
|---|
| 2025.12.03 | ₩85,996 | ₩87,723 | ₩85,326 | ₩86,424 | +0.50% | 55.1만 |
|---|
| 2025.12.02 | ₩85,259 | ₩86,089 | ₩84,416 | ₩85,634 | +0.44% | 55만 |
|---|
| 2025.12.01 | ₩83,652 | ₩85,902 | ₩83,036 | ₩84,791 | +1.36% | 51.7만 |
|---|
| 2025.11.28 | ₩84,389 | ₩84,697 | ₩82,728 | ₩83,786 | -0.71% | 31.7만 |
|---|
| 2025.11.26 | ₩84,978 | ₩86,210 | ₩84,697 | ₩85,433 | +0.54% | 45.4만 |
|---|
| 2025.11.25 | ₩83,773 | ₩86,223 | ₩82,648 | ₩85,835 | +2.46% | 43.4만 |
|---|
| 2025.11.24 | ₩82,233 | ₩83,157 | ₩81,255 | ₩82,769 | +0.65% | 49만 |
|---|
| 2025.11.21 | ₩79,769 | ₩83,559 | ₩79,461 | ₩82,635 | +3.59% | 47.2만 |
|---|
| 2025.11.20 | ₩80,010 | ₩80,961 | ₩78,109 | ₩78,617 | -1.74% | 38.6만 |
|---|
| 2025.11.19 | ₩80,894 | ₩81,416 | ₩79,166 | ₩80,023 | -1.08% | 38.6만 |
|---|
| 2025.11.18 | ₩79,863 | ₩81,470 | ₩79,541 | ₩80,680 | +1.02% | 52.5만 |
|---|
| 2025.11.17 | ₩82,407 | ₩82,648 | ₩79,488 | ₩79,608 | -3.40% | 34.3만 |
|---|
| 2025.11.14 | ₩82,420 | ₩83,023 | ₩81,349 | ₩82,487 | +0.08% | 46.7만 |
|---|
| 2025.11.13 | ₩82,420 | ₩83,786 | ₩82,367 | ₩83,318 | +1.09% | 45.4만 |
|---|
| 2025.11.12 | ₩82,126 | ₩82,795 | ₩81,617 | ₩82,327 | +0.24% | 56.5만 |
|---|
| 2025.11.11 | ₩82,233 | ₩82,286 | ₩80,385 | ₩82,233 | 0.00% | 37.4만 |
|---|
| 2025.11.10 | ₩82,943 | ₩83,050 | ₩80,680 | ₩81,804 | -1.37% | 45만 |
|---|
| 2025.11.07 | ₩79,582 | ₩82,394 | ₩79,582 | ₩82,327 | +3.45% | 62.1만 |
|---|
| 2025.11.06 | ₩80,653 | ₩80,961 | ₩78,992 | ₩79,448 | -1.49% | 52.1만 |
|---|
| 2025.11.05 | ₩82,153 | ₩82,782 | ₩79,809 | ₩80,974 | -1.43% | 93만 |
|---|
| 2025.11.04 | ₩85,768 | ₩89,035 | ₩81,925 | ₩82,005 | -4.39% | 92.4만 |
|---|
| 2025.11.03 | ₩90,200 | ₩90,200 | ₩87,576 | ₩88,245 | -2.17% | 102.4만 |
|---|
| 2025.10.31 | ₩89,584 | ₩90,709 | ₩87,830 | ₩90,361 | +0.87% | 65만 |
|---|
| 2025.10.30 | ₩91,285 | ₩92,276 | ₩90,040 | ₩90,468 | -0.89% | 40.2만 |
|---|
| 2025.10.29 | ₩94,512 | ₩95,610 | ₩91,673 | ₩92,504 | -2.13% | 44.5만 |
|---|
| 2025.10.28 | ₩94,593 | ₩95,744 | ₩94,432 | ₩95,075 | +0.51% | 30.5만 |
|---|
| 2025.10.27 | ₩95,838 | ₩96,226 | ₩95,008 | ₩95,168 | -0.70% | 29.5만 |
|---|
| 2025.10.24 | ₩95,717 | ₩96,186 | ₩95,142 | ₩95,530 | -0.20% | 26.4만 |
|---|
| 2025.10.23 | ₩96,253 | ₩96,909 | ₩94,941 | ₩95,209 | -1.09% | 24.6만 |
|---|
| 2025.10.22 | ₩95,195 | ₩96,735 | ₩95,035 | ₩95,128 | -0.07% | 26.9만 |
|---|
| 2025.10.21 | ₩94,378 | ₩95,811 | ₩94,177 | ₩95,142 | +0.81% | 29.5만 |
|---|
| 2025.10.20 | ₩93,695 | ₩94,619 | ₩93,146 | ₩94,552 | +0.91% | 27만 |
|---|
| 2025.10.17 | ₩92,530 | ₩93,387 | ₩91,955 | ₩93,267 | +0.80% | 37.3만 |
|---|
| 2025.10.16 | ₩91,861 | ₩93,173 | ₩90,629 | ₩92,557 | +0.76% | 53.1만 |
|---|
| 2025.10.15 | ₩91,834 | ₩93,227 | ₩91,098 | ₩91,660 | -0.19% | 63.2만 |
|---|
| 2025.10.14 | ₩91,138 | ₩91,459 | ₩89,049 | ₩91,178 | +0.04% | 92.5만 |
|---|
| 2025.10.13 | ₩93,695 | ₩94,968 | ₩93,146 | ₩93,173 | -0.56% | 37.9만 |
|---|
| 2025.10.10 | ₩96,133 | ₩96,347 | ₩92,463 | ₩92,638 | -3.64% | 56.4만 |
|---|