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 | ₩100,978 | ₩101,474 | ₩99,945 | ₩100,495 | -0.48% | 28.6만 |
| 2026.10.08 | ₩101,394 | ₩102,507 | ₩100,320 | ₩101,434 | +0.04% | 36.3만 |
| 2026.10.07 | ₩102,856 | ₩103,178 | ₩101,098 | ₩101,166 | -1.64% | 42만 |
| 2026.10.06 | ₩103,124 | ₩104,291 | ₩102,816 | ₩103,446 | +0.31% | 41.9만 |
| 2026.10.05 | ₩102,856 | ₩104,815 | ₩100,750 | ₩103,808 | +0.93% | 49.6만 |
| 2026.10.02 | ₩104,197 | ₩105,552 | ₩103,205 | ₩103,231 | -0.93% | 37.7만 |
| 2026.10.01 | ₩102,628 | ₩103,486 | ₩100,012 | ₩102,427 | -0.20% | 60.7만 |
| 2026.09.30 | ₩104,560 | ₩104,667 | ₩102,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,178 |
| -1.32% |
| 57만 |
| 2026.09.29 | ₩105,512 | ₩105,512 | ₩104,171 | ₩104,318 | -1.13% | 36.3만 |
|---|
| 2026.09.28 | ₩104,895 | ₩106,371 | ₩103,969 | ₩105,244 | +0.33% | 37.1만 |
|---|
| 2026.09.25 | ₩105,338 | ₩107,471 | ₩105,217 | ₩105,660 | +0.31% | 41.4만 |
|---|
| 2026.09.24 | ₩105,338 | ₩105,874 | ₩104,318 | ₩105,512 | +0.17% | 29.4만 |
|---|
| 2026.09.23 | ₩106,102 | ₩107,377 | ₩105,646 | ₩105,713 | -0.37% | 33.6만 |
|---|
| 2026.09.22 | ₩103,822 | ₩107,270 | ₩103,822 | ₩106,612 | +2.69% | 34만 |
|---|
| 2026.09.21 | ₩104,479 | ₩104,479 | ₩102,239 | ₩102,749 | -1.66% | 31.3만 |
|---|
| 2026.09.18 | ₩103,419 | ₩103,983 | ₩101,997 | ₩103,889 | +0.45% | 104.7만 |
|---|
| 2026.09.17 | ₩106,854 | ₩106,854 | ₩103,768 | ₩104,050 | -2.62% | 32.3만 |
|---|
| 2026.09.16 | ₩107,363 | ₩107,363 | ₩104,130 | ₩105,257 | -1.96% | 42.6만 |
|---|
| 2026.09.15 | ₩106,250 | ₩108,007 | ₩105,136 | ₩106,250 | 0.00% | 51.8만 |
|---|
| 2026.09.14 | ₩106,116 | ₩108,423 | ₩104,667 | ₩108,343 | +2.10% | 45.2만 |
|---|
| 2026.09.11 | ₩106,290 | ₩107,444 | ₩105,432 | ₩106,894 | +0.57% | 38.2만 |
|---|
| 2026.09.10 | ₩105,794 | ₩105,901 | ₩104,211 | ₩105,700 | -0.09% | 28.4만 |
|---|
| 2026.09.09 | ₩108,034 | ₩108,034 | ₩105,432 | ₩106,451 | -1.47% | 36만 |
|---|
| 2026.09.08 | ₩110,476 | ₩110,476 | ₩107,538 | ₩107,752 | -2.47% | 27.6만 |
|---|
| 2026.09.04 | ₩107,672 | ₩110,543 | ₩107,645 | ₩109,309 | +1.52% | 28.4만 |
|---|
| 2026.09.03 | ₩112,381 | ₩112,381 | ₩108,598 | ₩108,920 | -3.08% | 34.3만 |
|---|
| 2026.09.02 | ₩110,181 | ₩112,555 | ₩108,785 | ₩111,133 | +0.86% | 37.4만 |
|---|
| 2026.09.01 | ₩109,295 | ₩109,886 | ₩107,994 | ₩108,195 | -1.01% | 35.8만 |
|---|
| 2026.08.31 | ₩112,676 | ₩112,891 | ₩110,020 | ₩110,959 | -1.52% | 35.1만 |
|---|
| 2026.08.28 | ₩113,052 | ₩114,836 | ₩111,375 | ₩112,220 | -0.74% | 40만 |
|---|
| 2026.08.27 | ₩112,381 | ₩113,615 | ₩111,375 | ₩113,467 | +0.97% | 21.6만 |
|---|
| 2026.08.26 | ₩112,730 | ₩114,071 | ₩112,528 | ₩113,467 | +0.65% | 23.6만 |
|---|
| 2026.08.25 | ₩112,689 | ₩114,098 | ₩110,503 | ₩112,206 | -0.43% | 31.7만 |
|---|
| 2026.08.24 | ₩114,635 | ₩114,702 | ₩111,978 | ₩112,528 | -1.84% | 28.1만 |
|---|
| 2026.08.21 | ₩114,635 | ₩115,440 | ₩113,119 | ₩114,286 | -0.30% | 35.3만 |
|---|
| 2026.08.20 | ₩113,575 | ₩115,158 | ₩112,837 | ₩113,937 | +0.32% | 35.8만 |
|---|
| 2026.08.19 | ₩114,675 | ₩116,660 | ₩113,682 | ₩114,272 | -0.35% | 41.6만 |
|---|
| 2026.08.18 | ₩116,151 | ₩116,151 | ₩112,743 | ₩113,038 | -2.68% | 43.9만 |
|---|
| 2026.08.17 | ₩116,553 | ₩118,109 | ₩115,372 | ₩115,909 | -0.55% | 35.3만 |
|---|
| 2026.08.14 | ₩115,158 | ₩117,935 | ₩115,158 | ₩117,895 | +2.38% | 25.7만 |
|---|
| 2026.08.13 | ₩114,554 | ₩116,714 | ₩114,554 | ₩115,735 | +1.03% | 35.2만 |
|---|
| 2026.08.12 | ₩116,513 | ₩117,251 | ₩114,635 | ₩115,775 | -0.63% | 32.5만 |
|---|
| 2026.08.11 | ₩116,473 | ₩119,706 | ₩116,473 | ₩116,687 | +0.18% | 42.8만 |
|---|
| 2026.08.10 | ₩116,915 | ₩118,418 | ₩115,453 | ₩115,976 | -0.80% | 39.4만 |
|---|
| 2026.08.07 | ₩116,848 | ₩117,787 | ₩114,836 | ₩117,546 | +0.60% | 64.5만 |
|---|
| 2026.08.06 | ₩111,871 | ₩117,948 | ₩111,871 | ₩117,452 | +4.99% | 52.2만 |
|---|
| 2026.08.05 | ₩109,966 | ₩114,299 | ₩108,142 | ₩113,414 | +3.14% | 84.4만 |
|---|
| 2026.08.04 | ₩108,906 | ₩113,374 | ₩105,418 | ₩109,953 | +0.96% | 147.8만 |
|---|
| 2026.08.03 | ₩118,592 | ₩121,436 | ₩118,579 | ₩120,175 | +1.33% | 55.1만 |
|---|
| 2026.07.31 | ₩117,666 | ₩118,874 | ₩115,815 | ₩118,082 | +0.35% | 45.5만 |
|---|
| 2026.07.30 | ₩116,754 | ₩119,504 | ₩115,064 | ₩118,364 | +1.38% | 59.6만 |
|---|
| 2026.07.29 | ₩121,879 | ₩123,516 | ₩120,564 | ₩122,791 | +0.75% | 37.7만 |
|---|
| 2026.07.28 | ₩120,953 | ₩124,750 | ₩120,672 | ₩122,147 | +0.99% | 25.7만 |
|---|
| 2026.07.27 | ₩121,530 | ₩122,966 | ₩117,962 | ₩119,893 | -1.35% | 32.5만 |
|---|
| 2026.07.24 | ₩120,725 | ₩121,530 | ₩119,545 | ₩120,940 | +0.18% | 20.6만 |
|---|
| 2026.07.23 | ₩118,887 | ₩120,108 | ₩117,988 | ₩119,545 | +0.55% | 30.7만 |
|---|
| 2026.07.22 | ₩119,598 | ₩121,409 | ₩119,464 | ₩120,175 | +0.48% | 45.5만 |
|---|
| 2026.07.21 | ₩120,028 | ₩120,028 | ₩116,848 | ₩119,223 | -0.67% | 51.6만 |
|---|
| 2026.07.20 | ₩122,697 | ₩122,697 | ₩119,182 | ₩119,249 | -2.81% | 33.7만 |
|---|
| 2026.07.17 | ₩121,785 | ₩123,529 | ₩120,631 | ₩121,262 | -0.43% | 31.1만 |
|---|
| 2026.07.16 | ₩120,497 | ₩123,717 | ₩120,054 | ₩122,590 | +1.74% | 30만 |
|---|
| 2026.07.15 | ₩117,532 | ₩121,154 | ₩117,532 | ₩120,524 | +2.55% | 32.6만 |
|---|
| 2026.07.14 | ₩120,014 | ₩120,457 | ₩117,264 | ₩117,707 | -1.92% | 44만 |
|---|
| 2026.07.13 | ₩117,465 | ₩119,209 | ₩116,727 | ₩117,841 | +0.32% | 31.6만 |
|---|
| 2026.07.10 | ₩115,144 | ₩119,907 | ₩114,863 | ₩117,143 | +1.74% | 37.3만 |
|---|
| 2026.07.09 | ₩111,884 | ₩115,761 | ₩111,643 | ₩114,728 | +2.54% | 49.6만 |
|---|
| 2026.07.08 | ₩115,936 | ₩116,057 | ₩109,470 | ₩111,214 | -4.07% | 98.6만 |
|---|
| 2026.07.07 | ₩117,049 | ₩118,377 | ₩116,526 | ₩117,264 | +0.18% | 45.3만 |
|---|
| 2026.07.06 | ₩117,559 | ₩118,740 | ₩115,252 | ₩117,519 | -0.03% | 34.3만 |
|---|
| 2026.07.02 | ₩116,580 | ₩118,136 | ₩114,111 | ₩115,842 | -0.63% | 39.8만 |
|---|
| 2026.07.01 | ₩121,463 | ₩122,644 | ₩116,057 | ₩116,312 | -4.24% | 43.1만 |
|---|
| 2026.06.30 | ₩122,214 | ₩123,167 | ₩121,356 | ₩121,839 | -0.31% | 52만 |
|---|
| 2026.06.29 | ₩123,663 | ₩123,663 | ₩117,841 | ₩121,222 | -1.97% | 75.5만 |
|---|
| 2026.06.26 | ₩123,757 | ₩126,816 | ₩123,422 | ₩125,300 | +1.25% | 249.3만 |
|---|
| 2026.06.25 | ₩123,945 | ₩125,716 | ₩122,992 | ₩124,884 | +0.76% | 48.7만 |
|---|
| 2026.06.24 | ₩118,056 | ₩123,288 | ₩117,452 | ₩123,274 | +4.42% | 76.7만 |
|---|
| 2026.06.23 | ₩120,175 | ₩122,818 | ₩117,291 | ₩117,371 | -2.33% | 48.5만 |
|---|
| 2026.06.22 | ₩122,174 | ₩124,964 | ₩120,886 | ₩121,678 | -0.41% | 84.8만 |
|---|
| 2026.06.18 | ₩119,330 | ₩123,153 | ₩119,290 | ₩123,153 | +3.20% | 145.7만 |
|---|
| 2026.06.17 | ₩118,726 | ₩120,846 | ₩118,190 | ₩118,659 | -0.06% | 41.6만 |
|---|
| 2026.06.16 | ₩119,665 | ₩120,833 | ₩117,787 | ₩118,471 | -1.00% | 59.4만 |
|---|
| 2026.06.15 | ₩117,854 | ₩119,893 | ₩117,237 | ₩119,679 | +1.55% | 61.1만 |
|---|
| 2026.06.12 | ₩115,721 | ₩117,854 | ₩115,600 | ₩117,586 | +1.61% | 46.3만 |
|---|
| 2026.06.11 | ₩112,917 | ₩115,118 | ₩111,630 | ₩114,648 | +1.53% | 37.4만 |
|---|
| 2026.06.10 | ₩113,883 | ₩115,641 | ₩111,308 | ₩111,388 | -2.19% | 50만 |
|---|
| 2026.06.09 | ₩112,904 | ₩114,514 | ₩111,012 | ₩113,213 | +0.27% | 70.4만 |
|---|
| 2026.06.08 | ₩110,664 | ₩111,737 | ₩109,134 | ₩111,240 | +0.52% | 60.6만 |
|---|
| 2026.06.05 | ₩110,784 | ₩112,099 | ₩108,182 | ₩108,504 | -2.06% | 42.4만 |
|---|
| 2026.06.04 | ₩114,997 | ₩115,037 | ₩111,106 | ₩111,401 | -3.13% | 48만 |
|---|
| 2026.06.03 | ₩116,446 | ₩117,371 | ₩113,749 | ₩114,393 | -1.76% | 54.6만 |
|---|
| 2026.06.02 | ₩116,741 | ₩118,699 | ₩116,392 | ₩117,116 | +0.32% | 44.4만 |
|---|
| 2026.06.01 | ₩116,875 | ₩117,801 | ₩115,386 | ₩116,338 | -0.46% | 40.2만 |
|---|
| 2026.05.29 | ₩116,915 | ₩120,014 | ₩116,271 | ₩117,398 | +0.41% | 55만 |
|---|
| 2026.05.28 | ₩114,983 | ₩118,740 | ₩112,850 | ₩117,666 | +2.33% | 59.7만 |
|---|
| 2026.05.27 | ₩114,031 | ₩115,788 | ₩113,682 | ₩115,533 | +1.32% | 77.8만 |
|---|
| 2026.05.26 | ₩112,341 | ₩114,393 | ₩111,925 | ₩113,669 | +1.18% | 54.8만 |
|---|
| 2026.05.22 | ₩108,785 | ₩112,354 | ₩108,772 | ₩111,898 | +2.86% | 49.2만 |
|---|
| 2026.05.21 | ₩104,117 | ₩105,995 | ₩102,078 | ₩105,096 | +0.94% | 41.8만 |
|---|
| 2026.05.20 | ₩105,526 | ₩106,357 | ₩104,533 | ₩104,976 | -0.52% | 38만 |
|---|
| 2026.05.19 | ₩108,370 | ₩108,370 | ₩105,029 | ₩105,445 | -2.70% | 30.9만 |
|---|
| 2026.05.18 | ₩109,268 | ₩110,690 | ₩108,074 | ₩109,912 | +0.59% | 47.1만 |
|---|
| 2026.05.15 | ₩108,477 | ₩110,248 | ₩108,396 | ₩108,665 | +0.17% | 44.5만 |
|---|
| 2026.05.14 | ₩111,777 | ₩112,233 | ₩109,537 | ₩110,127 | -1.48% | 31.1만 |
|---|
| 2026.05.13 | ₩113,763 | ₩114,715 | ₩110,422 | ₩111,214 | -2.24% | 35.5만 |
|---|
| 2026.05.12 | ₩113,374 | ₩114,004 | ₩111,200 | ₩113,400 | +0.02% | 34.8만 |
|---|
| 2026.05.11 | ₩115,520 | ₩115,949 | ₩110,798 | ₩113,427 | -1.81% | 55.1만 |
|---|
| 2026.05.08 | ₩109,832 | ₩115,426 | ₩108,853 | ₩114,943 | +4.65% | 56.9만 |
|---|
| 2026.05.07 | ₩111,348 | ₩112,126 | ₩108,249 | ₩109,040 | -2.07% | 51.6만 |
|---|
| 2026.05.06 | ₩111,267 | ₩114,393 | ₩107,055 | ₩110,556 | -0.64% | 75.9만 |
|---|
| 2026.05.05 | ₩103,661 | ₩106,585 | ₩102,306 | ₩105,888 | +2.15% | 50.1만 |
|---|
| 2026.05.04 | ₩103,218 | ₩103,379 | ₩100,830 | ₩101,756 | -1.42% | 34.4만 |
|---|
| 2026.05.01 | ₩104,211 | ₩104,278 | ₩102,923 | ₩103,741 | -0.45% | 30.1만 |
|---|
| 2026.04.30 | ₩101,541 | ₩104,224 | ₩100,616 | ₩103,245 | +1.68% | 31.8만 |
|---|
| 2026.04.29 | ₩103,205 | ₩104,130 | ₩100,991 | ₩101,635 | -1.52% | 32만 |
|---|
| 2026.04.28 | ₩104,345 | ₩104,613 | ₩102,574 | ₩103,111 | -1.18% | 24.8만 |
|---|
| 2026.04.27 | ₩103,406 | ₩105,257 | ₩102,749 | ₩103,647 | +0.23% | 28.2만 |
|---|
| 2026.04.24 | ₩102,427 | ₩103,446 | ₩101,005 | ₩103,097 | +0.65% | 24.8만 |
|---|
| 2026.04.23 | ₩101,219 | ₩103,138 | ₩100,508 | ₩102,346 | +1.11% | 29.7만 |
|---|
| 2026.04.22 | ₩102,588 | ₩102,601 | ₩100,803 | ₩101,166 | -1.39% | 27.1만 |
|---|
| 2026.04.21 | ₩101,273 | ₩102,614 | ₩100,897 | ₩101,984 | +0.70% | 33.9만 |
|---|
| 2026.04.20 | ₩99,690 | ₩101,702 | ₩99,489 | ₩101,300 | +1.61% | 29.3만 |
|---|
| 2026.04.17 | ₩98,308 | ₩101,152 | ₩97,195 | ₩99,851 | +1.57% | 35.5만 |
|---|
| 2026.04.16 | ₩98,536 | ₩99,489 | ₩97,517 | ₩98,496 | -0.04% | 30.4만 |
|---|
| 2026.04.15 | ₩99,623 | ₩99,770 | ₩97,825 | ₩98,362 | -1.27% | 34.7만 |
|---|
| 2026.04.14 | ₩99,569 | ₩100,159 | ₩98,201 | ₩100,039 | +0.47% | 35.6만 |
|---|
| 2026.04.13 | ₩99,918 | ₩101,233 | ₩97,745 | ₩99,972 | +0.05% | 31.3만 |
|---|
| 2026.04.10 | ₩100,696 | ₩101,233 | ₩99,435 | ₩100,106 | -0.59% | 36.8만 |
|---|
| 2026.04.09 | ₩101,300 | ₩101,957 | ₩99,100 | ₩100,186 | -1.10% | 26.5만 |
|---|
| 2026.04.08 | ₩101,662 | ₩103,003 | ₩101,085 | ₩102,427 | +0.75% | 49.9만 |
|---|
| 2026.04.07 | ₩99,757 | ₩100,669 | ₩99,207 | ₩100,414 | +0.66% | 28.6만 |
|---|
| 2026.04.06 | ₩101,206 | ₩101,300 | ₩98,952 | ₩99,811 | -1.38% | 29.8만 |
|---|
| 2026.04.02 | ₩101,970 | ₩102,722 | ₩100,481 | ₩101,863 | -0.11% | 34.3만 |
|---|
| 2026.04.01 | ₩101,474 | ₩102,158 | ₩100,025 | ₩101,005 | -0.46% | 36.1만 |
|---|
| 2026.03.31 | ₩101,823 | ₩102,588 | ₩99,851 | ₩101,031 | -0.78% | 59.1만 |
|---|
| 2026.03.30 | ₩100,602 | ₩101,944 | ₩99,314 | ₩101,300 | +0.69% | 40.5만 |
|---|
| 2026.03.27 | ₩98,603 | ₩100,226 | ₩97,946 | ₩99,422 | +0.83% | 28.1만 |
|---|
| 2026.03.26 | ₩97,409 | ₩99,180 | ₩97,114 | ₩99,086 | +1.72% | 31.4만 |
|---|
| 2026.03.25 | ₩95,799 | ₩97,624 | ₩94,579 | ₩97,584 | +1.86% | 25만 |
|---|
| 2026.03.24 | ₩90,755 | ₩95,182 | ₩90,755 | ₩94,860 | +4.52% | 36만 |
|---|
| 2026.03.23 | ₩93,411 | ₩94,632 | ₩91,735 | ₩91,842 | -1.68% | 39.3만 |
|---|
| 2026.03.20 | ₩92,727 | ₩93,479 | ₩90,420 | ₩90,983 | -1.88% | 96.4만 |
|---|
| 2026.03.19 | ₩89,950 | ₩93,076 | ₩89,360 | ₩92,016 | +2.30% | 51.4만 |
|---|
| 2026.03.18 | ₩91,976 | ₩92,700 | ₩91,117 | ₩91,131 | -0.92% | 51.1만 |
|---|
| 2026.03.17 | ₩92,835 | ₩94,377 | ₩92,204 | ₩92,539 | -0.32% | 42.4만 |
|---|
| 2026.03.16 | ₩93,465 | ₩93,854 | ₩90,809 | ₩92,083 | -1.48% | 36만 |
|---|
| 2026.03.13 | ₩93,505 | ₩94,203 | ₩91,895 | ₩93,224 | -0.30% | 47.6만 |
|---|
| 2026.03.12 | ₩90,259 | ₩92,459 | ₩89,789 | ₩92,419 | +2.39% | 49.3만 |
|---|
| 2026.03.11 | ₩91,963 | ₩92,365 | ₩89,870 | ₩90,903 | -1.15% | 43.6만 |
|---|
| 2026.03.10 | ₩93,237 | ₩94,404 | ₩92,110 | ₩92,217 | -1.09% | 45만 |
|---|
| 2026.03.09 | ₩93,116 | ₩93,908 | ₩91,426 | ₩93,613 | +0.53% | 45만 |
|---|
| 2026.03.06 | ₩98,268 | ₩98,858 | ₩93,492 | ₩93,935 | -4.41% | 56.1만 |
|---|
| 2026.03.05 | ₩99,972 | ₩101,608 | ₩99,220 | ₩99,301 | -0.67% | 45.5만 |
|---|
| 2026.03.04 | ₩100,508 | ₩101,313 | ₩98,254 | ₩100,441 | -0.07% | 44.2만 |
|---|
| 2026.03.03 | ₩99,247 | ₩100,307 | ₩96,349 | ₩99,811 | +0.57% | 47.4만 |
|---|
| 2026.03.02 | ₩100,656 | ₩102,762 | ₩100,173 | ₩102,306 | +1.64% | 40.4만 |
|---|
| 2026.02.27 | ₩99,972 | ₩102,641 | ₩99,784 | ₩102,145 | +2.17% | 34만 |
|---|
| 2026.02.26 | ₩102,064 | ₩102,360 | ₩99,945 | ₩101,702 | -0.35% | 38.7만 |
|---|
| 2026.02.25 | ₩102,064 | ₩102,306 | ₩99,569 | ₩101,783 | -0.28% | 28.9만 |
|---|
| 2026.02.24 | ₩101,058 | ₩103,097 | ₩101,058 | ₩101,622 | +0.56% | 35.2만 |
|---|
| 2026.02.23 | ₩100,629 | ₩101,434 | ₩98,456 | ₩100,052 | -0.57% | 33.5만 |
|---|
| 2026.02.20 | ₩100,320 | ₩102,534 | ₩99,314 | ₩101,447 | +1.12% | 54만 |
|---|
| 2026.02.19 | ₩100,750 | ₩101,622 | ₩99,650 | ₩100,495 | -0.25% | 38.5만 |
|---|
| 2026.02.18 | ₩100,320 | ₩102,856 | ₩100,320 | ₩101,085 | +0.76% | 32.6만 |
|---|
| 2026.02.17 | ₩102,708 | ₩102,842 | ₩98,804 | ₩100,374 | -2.27% | 52.2만 |
|---|
| 2026.02.13 | ₩102,681 | ₩103,473 | ₩101,313 | ₩102,212 | -0.46% | 50.2만 |
|---|
| 2026.02.12 | ₩102,091 | ₩103,902 | ₩101,488 | ₩102,842 | +0.74% | 50.8만 |
|---|
| 2026.02.11 | ₩101,796 | ₩104,224 | ₩101,273 | ₩101,863 | +0.07% | 49.3만 |
|---|
| 2026.02.10 | ₩100,374 | ₩102,011 | ₩98,563 | ₩101,635 | +1.26% | 50.4만 |
|---|
| 2026.02.09 | ₩102,064 | ₩102,078 | ₩97,919 | ₩100,065 | -1.96% | 49만 |
|---|
| 2026.02.06 | ₩102,695 | ₩103,741 | ₩99,569 | ₩100,052 | -2.57% | 65.3만 |
|---|
| 2026.02.05 | ₩104,519 | ₩104,801 | ₩100,347 | ₩102,292 | -2.13% | 71.9만 |
|---|
| 2026.02.04 | ₩100,374 | ₩108,866 | ₩95,625 | ₩105,619 | +5.23% | 125.7만 |
|---|
| 2026.02.03 | ₩97,718 | ₩100,508 | ₩95,021 | ₩95,638 | -2.13% | 71.8만 |
|---|
| 2026.02.02 | ₩96,577 | ₩98,697 | ₩95,987 | ₩97,745 | +1.21% | 49.9만 |
|---|
| 2026.01.30 | ₩96,215 | ₩97,946 | ₩95,840 | ₩96,846 | +0.66% | 137.1만 |
|---|
| 2026.01.29 | ₩96,148 | ₩97,007 | ₩94,579 | ₩96,899 | +0.78% | 61.1만 |
|---|
| 2026.01.28 | ₩96,242 | ₩97,530 | ₩95,303 | ₩95,907 | -0.35% | 55.5만 |
|---|
| 2026.01.27 | ₩95,786 | ₩96,926 | ₩95,424 | ₩96,001 | +0.22% | 34.2만 |
|---|
| 2026.01.26 | ₩98,375 | ₩98,442 | ₩95,504 | ₩95,585 | -2.84% | 43.6만 |
|---|
| 2026.01.23 | ₩97,892 | ₩98,429 | ₩96,524 | ₩97,812 | -0.08% | 33.2만 |
|---|
| 2026.01.22 | ₩97,798 | ₩98,362 | ₩96,993 | ₩97,879 | +0.08% | 37.8만 |
|---|
| 2026.01.21 | ₩94,163 | ₩98,670 | ₩93,626 | ₩97,262 | +3.29% | 43.5만 |
|---|
| 2026.01.20 | ₩93,653 | ₩94,216 | ₩92,378 | ₩93,036 | -0.66% | 45.4만 |
|---|
| 2026.01.16 | ₩97,356 | ₩97,892 | ₩94,901 | ₩95,142 | -2.27% | 35.3만 |
|---|
| 2026.01.15 | ₩98,000 | ₩99,354 | ₩96,819 | ₩98,684 | +0.70% | 37.1만 |
|---|
| 2026.01.14 | ₩96,779 | ₩98,657 | ₩96,390 | ₩97,597 | +0.85% | 38.6만 |
|---|
| 2026.01.13 | ₩98,067 | ₩98,389 | ₩96,001 | ₩96,135 | -1.97% | 43.4만 |
|---|
| 2026.01.12 | ₩97,731 | ₩98,590 | ₩96,846 | ₩98,000 | +0.27% | 31만 |
|---|
| 2026.01.09 | ₩96,658 | ₩98,174 | ₩95,383 | ₩97,704 | +1.08% | 31.1만 |
|---|
| 2026.01.08 | ₩93,022 | ₩97,074 | ₩92,848 | ₩96,323 | +3.55% | 40.5만 |
|---|
| 2026.01.07 | ₩94,981 | ₩95,236 | ₩92,727 | ₩94,015 | -1.02% | 41.4만 |
|---|
| 2026.01.06 | ₩92,566 | ₩94,552 | ₩92,325 | ₩94,149 | +1.71% | 38.2만 |
|---|
| 2026.01.05 | ₩89,601 | ₩94,243 | ₩89,038 | ₩93,264 | +4.09% | 51.1만 |
|---|
| 2026.01.02 | ₩89,078 | ₩90,326 | ₩88,072 | ₩89,950 | +0.98% | 34.4만 |
|---|
| 2025.12.31 | ₩88,864 | ₩89,561 | ₩88,367 | ₩88,917 | +0.06% | 35.1만 |
|---|
| 2025.12.30 | ₩88,448 | ₩89,494 | ₩88,018 | ₩89,119 | +0.76% | 31.6만 |
|---|
| 2025.12.29 | ₩89,105 | ₩89,199 | ₩88,354 | ₩88,716 | -0.44% | 43.4만 |
|---|
| 2025.12.26 | ₩88,944 | ₩89,414 | ₩88,354 | ₩89,199 | +0.29% | 20.6만 |
|---|
| 2025.12.24 | ₩88,139 | ₩88,729 | ₩87,710 | ₩88,729 | +0.67% | 15.1만 |
|---|
| 2025.12.23 | ₩88,139 | ₩88,729 | ₩86,462 | ₩87,777 | -0.41% | 33.2만 |
|---|
| 2025.12.22 | ₩88,542 | ₩89,360 | ₩87,643 | ₩88,139 | -0.45% | 48.9만 |
|---|
| 2025.12.19 | ₩89,910 | ₩90,715 | ₩87,401 | ₩88,716 | -1.33% | 168만 |
|---|
| 2025.12.18 | ₩91,292 | ₩92,056 | ₩90,031 | ₩90,447 | -0.93% | 41.9만 |
|---|
| 2025.12.17 | ₩90,715 | ₩92,338 | ₩90,219 | ₩90,594 | -0.13% | 36.6만 |
|---|
| 2025.12.16 | ₩91,963 | ₩91,963 | ₩90,366 | ₩91,225 | -0.80% | 61.7만 |
|---|
| 2025.12.15 | ₩92,365 | ₩92,539 | ₩91,091 | ₩92,164 | -0.22% | 56.1만 |
|---|
| 2025.12.12 | ₩92,566 | ₩93,572 | ₩91,399 | ₩91,681 | -0.96% | 58만 |
|---|
| 2025.12.11 | ₩92,016 | ₩93,089 | ₩90,393 | ₩91,963 | -0.06% | 74만 |
|---|
| 2025.12.10 | ₩88,206 | ₩91,989 | ₩88,206 | ₩91,936 | +4.23% | 81.1만 |
|---|
| 2025.12.09 | ₩86,503 | ₩88,689 | ₩86,503 | ₩88,099 | +1.85% | 75만 |
|---|
| 2025.12.08 | ₩87,656 | ₩87,656 | ₩86,113 | ₩86,583 | -1.22% | 58.9만 |
|---|
| 2025.12.05 | ₩85,577 | ₩87,992 | ₩84,839 | ₩87,643 | +2.41% | 51.9만 |
|---|
| 2025.12.04 | ₩86,596 | ₩88,032 | ₩85,899 | ₩85,993 | -0.70% | 49.2만 |
|---|
| 2025.12.03 | ₩86,154 | ₩87,884 | ₩85,483 | ₩86,583 | +0.50% | 55.1만 |
|---|
| 2025.12.02 | ₩85,416 | ₩86,248 | ₩84,571 | ₩85,791 | +0.44% | 55만 |
|---|
| 2025.12.01 | ₩83,806 | ₩86,060 | ₩83,189 | ₩84,946 | +1.36% | 51.7만 |
|---|
| 2025.11.28 | ₩84,544 | ₩84,852 | ₩82,880 | ₩83,940 | -0.71% | 31.7만 |
|---|
| 2025.11.26 | ₩85,134 | ₩86,368 | ₩84,852 | ₩85,590 | +0.54% | 45.4만 |
|---|
| 2025.11.25 | ₩83,927 | ₩86,382 | ₩82,800 | ₩85,993 | +2.46% | 43.4만 |
|---|
| 2025.11.24 | ₩82,384 | ₩83,310 | ₩81,405 | ₩82,921 | +0.65% | 49만 |
|---|
| 2025.11.21 | ₩79,916 | ₩83,712 | ₩79,607 | ₩82,786 | +3.59% | 47.2만 |
|---|
| 2025.11.20 | ₩80,157 | ₩81,110 | ₩78,252 | ₩78,762 | -1.74% | 38.6만 |
|---|
| 2025.11.19 | ₩81,042 | ₩81,566 | ₩79,312 | ₩80,170 | -1.08% | 38.6만 |
|---|
| 2025.11.18 | ₩80,009 | ₩81,619 | ₩79,687 | ₩80,828 | +1.02% | 52.5만 |
|---|
| 2025.11.17 | ₩82,558 | ₩82,800 | ₩79,634 | ₩79,755 | -3.40% | 34.3만 |
|---|
| 2025.11.14 | ₩82,572 | ₩83,175 | ₩81,499 | ₩82,639 | +0.08% | 46.7만 |
|---|
| 2025.11.13 | ₩82,572 | ₩83,940 | ₩82,518 | ₩83,471 | +1.09% | 45.4만 |
|---|
| 2025.11.12 | ₩82,277 | ₩82,947 | ₩81,767 | ₩82,478 | +0.24% | 56.5만 |
|---|
| 2025.11.11 | ₩82,384 | ₩82,438 | ₩80,533 | ₩82,384 | 0.00% | 37.4만 |
|---|
| 2025.11.10 | ₩83,095 | ₩83,202 | ₩80,828 | ₩81,955 | -1.37% | 45만 |
|---|
| 2025.11.07 | ₩79,728 | ₩82,545 | ₩79,728 | ₩82,478 | +3.45% | 62.1만 |
|---|
| 2025.11.06 | ₩80,801 | ₩81,110 | ₩79,137 | ₩79,594 | -1.49% | 52.1만 |
|---|
| 2025.11.05 | ₩82,303 | ₩82,934 | ₩79,956 | ₩81,123 | -1.43% | 93만 |
|---|
| 2025.11.04 | ₩85,926 | ₩89,199 | ₩82,075 | ₩82,156 | -4.39% | 92.4만 |
|---|
| 2025.11.03 | ₩90,366 | ₩90,366 | ₩87,737 | ₩88,407 | -2.17% | 102.4만 |
|---|
| 2025.10.31 | ₩89,749 | ₩90,876 | ₩87,992 | ₩90,527 | +0.87% | 65만 |
|---|
| 2025.10.30 | ₩91,453 | ₩92,446 | ₩90,205 | ₩90,634 | -0.89% | 40.2만 |
|---|
| 2025.10.29 | ₩94,686 | ₩95,786 | ₩91,842 | ₩92,674 | -2.13% | 44.5만 |
|---|
| 2025.10.28 | ₩94,766 | ₩95,920 | ₩94,605 | ₩95,249 | +0.51% | 30.5만 |
|---|
| 2025.10.27 | ₩96,014 | ₩96,403 | ₩95,182 | ₩95,343 | -0.70% | 29.5만 |
|---|
| 2025.10.24 | ₩95,893 | ₩96,363 | ₩95,316 | ₩95,705 | -0.20% | 26.4만 |
|---|
| 2025.10.23 | ₩96,430 | ₩97,087 | ₩95,115 | ₩95,383 | -1.09% | 24.6만 |
|---|
| 2025.10.22 | ₩95,370 | ₩96,913 | ₩95,209 | ₩95,303 | -0.07% | 26.9만 |
|---|
| 2025.10.21 | ₩94,552 | ₩95,987 | ₩94,351 | ₩95,316 | +0.81% | 29.5만 |
|---|
| 2025.10.20 | ₩93,868 | ₩94,793 | ₩93,318 | ₩94,726 | +0.91% | 27만 |
|---|
| 2025.10.17 | ₩92,700 | ₩93,559 | ₩92,124 | ₩93,438 | +0.80% | 37.3만 |
|---|
| 2025.10.16 | ₩92,030 | ₩93,344 | ₩90,795 | ₩92,727 | +0.76% | 53.1만 |
|---|
| 2025.10.15 | ₩92,003 | ₩93,398 | ₩91,265 | ₩91,828 | -0.19% | 63.2만 |
|---|
| 2025.10.14 | ₩91,305 | ₩91,627 | ₩89,212 | ₩91,345 | +0.04% | 92.5만 |
|---|
| 2025.10.13 | ₩93,868 | ₩95,142 | ₩93,318 | ₩93,344 | -0.56% | 37.9만 |
|---|
| 2025.10.10 | ₩96,309 | ₩96,524 | ₩92,633 | ₩92,808 | -3.64% | 56.4만 |
|---|