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 | ₩100,942 | ₩101,439 | ₩99,910 | ₩100,460 | -0.48% | 28.6만 |
| 2026.10.08 | ₩101,358 | ₩102,471 | ₩100,285 | ₩101,398 | +0.04% | 36.3만 |
| 2026.10.07 | ₩102,820 | ₩103,142 | ₩101,063 | ₩101,130 | -1.64% | 42만 |
| 2026.10.06 | ₩103,088 | ₩104,255 | ₩102,780 | ₩103,410 | +0.31% | 41.9만 |
| 2026.10.05 | ₩102,820 | ₩104,778 | ₩100,714 | ₩103,772 | +0.93% | 49.6만 |
| 2026.10.02 | ₩104,161 | ₩105,515 | ₩103,169 | ₩103,195 | -0.93% | 37.7만 |
| 2026.10.01 | ₩102,592 | ₩103,450 | ₩99,977 | ₩102,391 | -0.20% | 60.7만 |
| 2026.09.30 | ₩104,523 | ₩104,630 | ₩102,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,142 |
| -1.32% |
| 57만 |
| 2026.09.29 | ₩105,475 | ₩105,475 | ₩104,134 | ₩104,282 | -1.13% | 36.3만 |
|---|
| 2026.09.28 | ₩104,858 | ₩106,333 | ₩103,933 | ₩105,207 | +0.33% | 37.1만 |
|---|
| 2026.09.25 | ₩105,301 | ₩107,433 | ₩105,180 | ₩105,623 | +0.31% | 41.4만 |
|---|
| 2026.09.24 | ₩105,301 | ₩105,837 | ₩104,282 | ₩105,475 | +0.17% | 29.4만 |
|---|
| 2026.09.23 | ₩106,065 | ₩107,339 | ₩105,609 | ₩105,676 | -0.37% | 33.6만 |
|---|
| 2026.09.22 | ₩103,785 | ₩107,232 | ₩103,785 | ₩106,575 | +2.69% | 34만 |
|---|
| 2026.09.21 | ₩104,443 | ₩104,443 | ₩102,203 | ₩102,713 | -1.66% | 31.3만 |
|---|
| 2026.09.18 | ₩103,383 | ₩103,946 | ₩101,962 | ₩103,852 | +0.45% | 104.7만 |
|---|
| 2026.09.17 | ₩106,816 | ₩106,816 | ₩103,732 | ₩104,013 | -2.62% | 32.3만 |
|---|
| 2026.09.16 | ₩107,326 | ₩107,326 | ₩104,094 | ₩105,220 | -1.96% | 42.6만 |
|---|
| 2026.09.15 | ₩106,213 | ₩107,970 | ₩105,100 | ₩106,213 | 0.00% | 51.8만 |
|---|
| 2026.09.14 | ₩106,079 | ₩108,385 | ₩104,630 | ₩108,305 | +2.10% | 45.2만 |
|---|
| 2026.09.11 | ₩106,253 | ₩107,406 | ₩105,395 | ₩106,856 | +0.57% | 38.2만 |
|---|
| 2026.09.10 | ₩105,757 | ₩105,864 | ₩104,174 | ₩105,663 | -0.09% | 28.4만 |
|---|
| 2026.09.09 | ₩107,996 | ₩107,996 | ₩105,395 | ₩106,414 | -1.47% | 36만 |
|---|
| 2026.09.08 | ₩110,437 | ₩110,437 | ₩107,500 | ₩107,715 | -2.47% | 27.6만 |
|---|
| 2026.09.04 | ₩107,634 | ₩110,504 | ₩107,607 | ₩109,270 | +1.52% | 28.4만 |
|---|
| 2026.09.03 | ₩112,341 | ₩112,341 | ₩108,560 | ₩108,881 | -3.08% | 34.3만 |
|---|
| 2026.09.02 | ₩110,142 | ₩112,516 | ₩108,747 | ₩111,094 | +0.86% | 37.4만 |
|---|
| 2026.09.01 | ₩109,257 | ₩109,847 | ₩107,956 | ₩108,157 | -1.01% | 35.8만 |
|---|
| 2026.08.31 | ₩112,636 | ₩112,851 | ₩109,981 | ₩110,920 | -1.52% | 35.1만 |
|---|
| 2026.08.28 | ₩113,012 | ₩114,796 | ₩111,336 | ₩112,181 | -0.74% | 40만 |
|---|
| 2026.08.27 | ₩112,341 | ₩113,575 | ₩111,336 | ₩113,428 | +0.97% | 21.6만 |
|---|
| 2026.08.26 | ₩112,690 | ₩114,031 | ₩112,489 | ₩113,428 | +0.65% | 23.6만 |
|---|
| 2026.08.25 | ₩112,650 | ₩114,058 | ₩110,464 | ₩112,167 | -0.43% | 31.7만 |
|---|
| 2026.08.24 | ₩114,594 | ₩114,661 | ₩111,939 | ₩112,489 | -1.84% | 28.1만 |
|---|
| 2026.08.21 | ₩114,594 | ₩115,399 | ₩113,079 | ₩114,246 | -0.30% | 35.3만 |
|---|
| 2026.08.20 | ₩113,535 | ₩115,117 | ₩112,797 | ₩113,897 | +0.32% | 35.8만 |
|---|
| 2026.08.19 | ₩114,635 | ₩116,619 | ₩113,642 | ₩114,232 | -0.35% | 41.6만 |
|---|
| 2026.08.18 | ₩116,110 | ₩116,110 | ₩112,704 | ₩112,999 | -2.68% | 43.9만 |
|---|
| 2026.08.17 | ₩116,512 | ₩118,068 | ₩115,332 | ₩115,868 | -0.55% | 35.3만 |
|---|
| 2026.08.14 | ₩115,117 | ₩117,893 | ₩115,117 | ₩117,853 | +2.38% | 25.7만 |
|---|
| 2026.08.13 | ₩114,514 | ₩116,673 | ₩114,514 | ₩115,694 | +1.03% | 35.2만 |
|---|
| 2026.08.12 | ₩116,472 | ₩117,210 | ₩114,594 | ₩115,734 | -0.63% | 32.5만 |
|---|
| 2026.08.11 | ₩116,432 | ₩119,664 | ₩116,432 | ₩116,646 | +0.18% | 42.8만 |
|---|
| 2026.08.10 | ₩116,874 | ₩118,376 | ₩115,412 | ₩115,935 | -0.80% | 39.4만 |
|---|
| 2026.08.07 | ₩116,807 | ₩117,746 | ₩114,796 | ₩117,505 | +0.60% | 64.5만 |
|---|
| 2026.08.06 | ₩111,832 | ₩117,907 | ₩111,832 | ₩117,411 | +4.99% | 52.2만 |
|---|
| 2026.08.05 | ₩109,928 | ₩114,259 | ₩108,104 | ₩113,374 | +3.14% | 84.4만 |
|---|
| 2026.08.04 | ₩108,868 | ₩113,334 | ₩105,381 | ₩109,914 | +0.96% | 147.8만 |
|---|
| 2026.08.03 | ₩118,551 | ₩121,394 | ₩118,537 | ₩120,133 | +1.33% | 55.1만 |
|---|
| 2026.07.31 | ₩117,625 | ₩118,832 | ₩115,775 | ₩118,041 | +0.35% | 45.5만 |
|---|
| 2026.07.30 | ₩116,713 | ₩119,463 | ₩115,024 | ₩118,323 | +1.38% | 59.6만 |
|---|
| 2026.07.29 | ₩121,836 | ₩123,472 | ₩120,522 | ₩122,748 | +0.75% | 37.7만 |
|---|
| 2026.07.28 | ₩120,911 | ₩124,706 | ₩120,629 | ₩122,104 | +0.99% | 25.7만 |
|---|
| 2026.07.27 | ₩121,488 | ₩122,922 | ₩117,920 | ₩119,851 | -1.35% | 32.5만 |
|---|
| 2026.07.24 | ₩120,683 | ₩121,488 | ₩119,503 | ₩120,897 | +0.18% | 20.6만 |
|---|
| 2026.07.23 | ₩118,846 | ₩120,066 | ₩117,947 | ₩119,503 | +0.55% | 30.7만 |
|---|
| 2026.07.22 | ₩119,556 | ₩121,367 | ₩119,422 | ₩120,133 | +0.48% | 45.5만 |
|---|
| 2026.07.21 | ₩119,986 | ₩119,986 | ₩116,807 | ₩119,181 | -0.67% | 51.6만 |
|---|
| 2026.07.20 | ₩122,654 | ₩122,654 | ₩119,141 | ₩119,208 | -2.81% | 33.7만 |
|---|
| 2026.07.17 | ₩121,742 | ₩123,486 | ₩120,589 | ₩121,219 | -0.43% | 31.1만 |
|---|
| 2026.07.16 | ₩120,455 | ₩123,673 | ₩120,012 | ₩122,547 | +1.74% | 30만 |
|---|
| 2026.07.15 | ₩117,491 | ₩121,112 | ₩117,491 | ₩120,482 | +2.55% | 32.6만 |
|---|
| 2026.07.14 | ₩119,972 | ₩120,415 | ₩117,223 | ₩117,665 | -1.92% | 44만 |
|---|
| 2026.07.13 | ₩117,424 | ₩119,167 | ₩116,687 | ₩117,800 | +0.32% | 31.6만 |
|---|
| 2026.07.10 | ₩115,104 | ₩119,865 | ₩114,822 | ₩117,102 | +1.74% | 37.3만 |
|---|
| 2026.07.09 | ₩111,845 | ₩115,721 | ₩111,604 | ₩114,688 | +2.54% | 49.6만 |
|---|
| 2026.07.08 | ₩115,895 | ₩116,016 | ₩109,431 | ₩111,175 | -4.07% | 98.6만 |
|---|
| 2026.07.07 | ₩117,008 | ₩118,336 | ₩116,485 | ₩117,223 | +0.18% | 45.3만 |
|---|
| 2026.07.06 | ₩117,518 | ₩118,698 | ₩115,211 | ₩117,478 | -0.03% | 34.3만 |
|---|
| 2026.07.02 | ₩116,539 | ₩118,095 | ₩114,071 | ₩115,801 | -0.63% | 39.8만 |
|---|
| 2026.07.01 | ₩121,420 | ₩122,601 | ₩116,016 | ₩116,271 | -4.24% | 43.1만 |
|---|
| 2026.06.30 | ₩122,171 | ₩123,124 | ₩121,313 | ₩121,796 | -0.31% | 52만 |
|---|
| 2026.06.29 | ₩123,620 | ₩123,620 | ₩117,800 | ₩121,179 | -1.97% | 75.5만 |
|---|
| 2026.06.26 | ₩123,714 | ₩126,771 | ₩123,378 | ₩125,256 | +1.25% | 249.3만 |
|---|
| 2026.06.25 | ₩123,901 | ₩125,672 | ₩122,949 | ₩124,840 | +0.76% | 48.7만 |
|---|
| 2026.06.24 | ₩118,014 | ₩123,244 | ₩117,411 | ₩123,231 | +4.42% | 76.7만 |
|---|
| 2026.06.23 | ₩120,133 | ₩122,775 | ₩117,250 | ₩117,330 | -2.33% | 48.5만 |
|---|
| 2026.06.22 | ₩122,131 | ₩124,921 | ₩120,844 | ₩121,635 | -0.41% | 84.8만 |
|---|
| 2026.06.18 | ₩119,288 | ₩123,110 | ₩119,248 | ₩123,110 | +3.20% | 145.7만 |
|---|
| 2026.06.17 | ₩118,685 | ₩120,804 | ₩118,148 | ₩118,618 | -0.06% | 41.6만 |
|---|
| 2026.06.16 | ₩119,623 | ₩120,790 | ₩117,746 | ₩118,430 | -1.00% | 59.4만 |
|---|
| 2026.06.15 | ₩117,813 | ₩119,851 | ₩117,196 | ₩119,637 | +1.55% | 61.1만 |
|---|
| 2026.06.12 | ₩115,681 | ₩117,813 | ₩115,560 | ₩117,545 | +1.61% | 46.3만 |
|---|
| 2026.06.11 | ₩112,878 | ₩115,077 | ₩111,590 | ₩114,608 | +1.53% | 37.4만 |
|---|
| 2026.06.10 | ₩113,843 | ₩115,600 | ₩111,269 | ₩111,349 | -2.19% | 50만 |
|---|
| 2026.06.09 | ₩112,864 | ₩114,474 | ₩110,974 | ₩113,173 | +0.27% | 70.4만 |
|---|
| 2026.06.08 | ₩110,625 | ₩111,698 | ₩109,096 | ₩111,202 | +0.52% | 60.6만 |
|---|
| 2026.06.05 | ₩110,746 | ₩112,060 | ₩108,144 | ₩108,466 | -2.06% | 42.4만 |
|---|
| 2026.06.04 | ₩114,957 | ₩114,997 | ₩111,067 | ₩111,362 | -3.13% | 48만 |
|---|
| 2026.06.03 | ₩116,405 | ₩117,330 | ₩113,709 | ₩114,353 | -1.76% | 54.6만 |
|---|
| 2026.06.02 | ₩116,700 | ₩118,658 | ₩116,351 | ₩117,075 | +0.32% | 44.4만 |
|---|
| 2026.06.01 | ₩116,834 | ₩117,759 | ₩115,345 | ₩116,298 | -0.46% | 40.2만 |
|---|
| 2026.05.29 | ₩116,874 | ₩119,972 | ₩116,231 | ₩117,357 | +0.41% | 55만 |
|---|
| 2026.05.28 | ₩114,943 | ₩118,698 | ₩112,811 | ₩117,625 | +2.33% | 59.7만 |
|---|
| 2026.05.27 | ₩113,991 | ₩115,748 | ₩113,642 | ₩115,493 | +1.32% | 77.8만 |
|---|
| 2026.05.26 | ₩112,301 | ₩114,353 | ₩111,885 | ₩113,629 | +1.18% | 54.8만 |
|---|
| 2026.05.22 | ₩108,747 | ₩112,315 | ₩108,734 | ₩111,859 | +2.86% | 49.2만 |
|---|
| 2026.05.21 | ₩104,080 | ₩105,958 | ₩102,042 | ₩105,059 | +0.94% | 41.8만 |
|---|
| 2026.05.20 | ₩105,489 | ₩106,320 | ₩104,496 | ₩104,939 | -0.52% | 38만 |
|---|
| 2026.05.19 | ₩108,332 | ₩108,332 | ₩104,992 | ₩105,408 | -2.70% | 30.9만 |
|---|
| 2026.05.18 | ₩109,230 | ₩110,652 | ₩108,037 | ₩109,874 | +0.59% | 47.1만 |
|---|
| 2026.05.15 | ₩108,439 | ₩110,209 | ₩108,358 | ₩108,627 | +0.17% | 44.5만 |
|---|
| 2026.05.14 | ₩111,738 | ₩112,194 | ₩109,498 | ₩110,088 | -1.48% | 31.1만 |
|---|
| 2026.05.13 | ₩113,723 | ₩114,675 | ₩110,383 | ₩111,175 | -2.24% | 35.5만 |
|---|
| 2026.05.12 | ₩113,334 | ₩113,964 | ₩111,161 | ₩113,361 | +0.02% | 34.8만 |
|---|
| 2026.05.11 | ₩115,480 | ₩115,909 | ₩110,759 | ₩113,387 | -1.81% | 55.1만 |
|---|
| 2026.05.08 | ₩109,793 | ₩115,386 | ₩108,814 | ₩114,903 | +4.65% | 56.9만 |
|---|
| 2026.05.07 | ₩111,309 | ₩112,087 | ₩108,211 | ₩109,002 | -2.07% | 51.6만 |
|---|
| 2026.05.06 | ₩111,228 | ₩114,353 | ₩107,017 | ₩110,518 | -0.64% | 75.9만 |
|---|
| 2026.05.05 | ₩103,624 | ₩106,548 | ₩102,270 | ₩105,851 | +2.15% | 50.1만 |
|---|
| 2026.05.04 | ₩103,182 | ₩103,343 | ₩100,795 | ₩101,720 | -1.42% | 34.4만 |
|---|
| 2026.05.01 | ₩104,174 | ₩104,241 | ₩102,887 | ₩103,705 | -0.45% | 30.1만 |
|---|
| 2026.04.30 | ₩101,506 | ₩104,188 | ₩100,580 | ₩103,209 | +1.68% | 31.8만 |
|---|
| 2026.04.29 | ₩103,169 | ₩104,094 | ₩100,956 | ₩101,599 | -1.52% | 32만 |
|---|
| 2026.04.28 | ₩104,308 | ₩104,577 | ₩102,538 | ₩103,075 | -1.18% | 24.8만 |
|---|
| 2026.04.27 | ₩103,370 | ₩105,220 | ₩102,713 | ₩103,611 | +0.23% | 28.2만 |
|---|
| 2026.04.24 | ₩102,391 | ₩103,410 | ₩100,969 | ₩103,061 | +0.65% | 24.8만 |
|---|
| 2026.04.23 | ₩101,184 | ₩103,101 | ₩100,473 | ₩102,310 | +1.11% | 29.7만 |
|---|
| 2026.04.22 | ₩102,552 | ₩102,565 | ₩100,768 | ₩101,130 | -1.39% | 27.1만 |
|---|
| 2026.04.21 | ₩101,237 | ₩102,578 | ₩100,862 | ₩101,948 | +0.70% | 33.9만 |
|---|
| 2026.04.20 | ₩99,655 | ₩101,667 | ₩99,454 | ₩101,264 | +1.61% | 29.3만 |
|---|
| 2026.04.17 | ₩98,274 | ₩101,117 | ₩97,161 | ₩99,816 | +1.57% | 35.5만 |
|---|
| 2026.04.16 | ₩98,502 | ₩99,454 | ₩97,482 | ₩98,461 | -0.04% | 30.4만 |
|---|
| 2026.04.15 | ₩99,588 | ₩99,735 | ₩97,791 | ₩98,327 | -1.27% | 34.7만 |
|---|
| 2026.04.14 | ₩99,534 | ₩100,124 | ₩98,166 | ₩100,004 | +0.47% | 35.6만 |
|---|
| 2026.04.13 | ₩99,883 | ₩101,197 | ₩97,710 | ₩99,937 | +0.05% | 31.3만 |
|---|
| 2026.04.10 | ₩100,661 | ₩101,197 | ₩99,400 | ₩100,071 | -0.59% | 36.8만 |
|---|
| 2026.04.09 | ₩101,264 | ₩101,921 | ₩99,065 | ₩100,151 | -1.10% | 26.5만 |
|---|
| 2026.04.08 | ₩101,626 | ₩102,967 | ₩101,050 | ₩102,391 | +0.75% | 49.9만 |
|---|
| 2026.04.07 | ₩99,722 | ₩100,634 | ₩99,172 | ₩100,379 | +0.66% | 28.6만 |
|---|
| 2026.04.06 | ₩101,170 | ₩101,264 | ₩98,917 | ₩99,776 | -1.38% | 29.8만 |
|---|
| 2026.04.02 | ₩101,935 | ₩102,686 | ₩100,446 | ₩101,827 | -0.11% | 34.3만 |
|---|
| 2026.04.01 | ₩101,439 | ₩102,122 | ₩99,990 | ₩100,969 | -0.46% | 36.1만 |
|---|
| 2026.03.31 | ₩101,787 | ₩102,552 | ₩99,816 | ₩100,996 | -0.78% | 59.1만 |
|---|
| 2026.03.30 | ₩100,567 | ₩101,908 | ₩99,279 | ₩101,264 | +0.69% | 40.5만 |
|---|
| 2026.03.27 | ₩98,569 | ₩100,191 | ₩97,912 | ₩99,387 | +0.83% | 28.1만 |
|---|
| 2026.03.26 | ₩97,375 | ₩99,145 | ₩97,080 | ₩99,051 | +1.72% | 31.4만 |
|---|
| 2026.03.25 | ₩95,766 | ₩97,590 | ₩94,545 | ₩97,549 | +1.86% | 25만 |
|---|
| 2026.03.24 | ₩90,723 | ₩95,149 | ₩90,723 | ₩94,827 | +4.52% | 36만 |
|---|
| 2026.03.23 | ₩93,379 | ₩94,599 | ₩91,702 | ₩91,810 | -1.68% | 39.3만 |
|---|
| 2026.03.20 | ₩92,695 | ₩93,446 | ₩90,388 | ₩90,951 | -1.88% | 96.4만 |
|---|
| 2026.03.19 | ₩89,919 | ₩93,043 | ₩89,329 | ₩91,984 | +2.30% | 51.4만 |
|---|
| 2026.03.18 | ₩91,944 | ₩92,668 | ₩91,085 | ₩91,099 | -0.92% | 51.1만 |
|---|
| 2026.03.17 | ₩92,802 | ₩94,344 | ₩92,172 | ₩92,507 | -0.32% | 42.4만 |
|---|
| 2026.03.16 | ₩93,432 | ₩93,821 | ₩90,777 | ₩92,051 | -1.48% | 36만 |
|---|
| 2026.03.13 | ₩93,473 | ₩94,170 | ₩91,863 | ₩93,191 | -0.30% | 47.6만 |
|---|
| 2026.03.12 | ₩90,227 | ₩92,427 | ₩89,758 | ₩92,386 | +2.39% | 49.3만 |
|---|
| 2026.03.11 | ₩91,930 | ₩92,333 | ₩89,838 | ₩90,871 | -1.15% | 43.6만 |
|---|
| 2026.03.10 | ₩93,204 | ₩94,371 | ₩92,078 | ₩92,185 | -1.09% | 45만 |
|---|
| 2026.03.09 | ₩93,084 | ₩93,875 | ₩91,394 | ₩93,580 | +0.53% | 45만 |
|---|
| 2026.03.06 | ₩98,233 | ₩98,823 | ₩93,459 | ₩93,902 | -4.41% | 56.1만 |
|---|
| 2026.03.05 | ₩99,937 | ₩101,573 | ₩99,186 | ₩99,266 | -0.67% | 45.5만 |
|---|
| 2026.03.04 | ₩100,473 | ₩101,278 | ₩98,220 | ₩100,406 | -0.07% | 44.2만 |
|---|
| 2026.03.03 | ₩99,212 | ₩100,272 | ₩96,316 | ₩99,776 | +0.57% | 47.4만 |
|---|
| 2026.03.02 | ₩100,620 | ₩102,726 | ₩100,138 | ₩102,270 | +1.64% | 40.4만 |
|---|
| 2026.02.27 | ₩99,937 | ₩102,605 | ₩99,749 | ₩102,109 | +2.17% | 34만 |
|---|
| 2026.02.26 | ₩102,029 | ₩102,324 | ₩99,910 | ₩101,667 | -0.35% | 38.7만 |
|---|
| 2026.02.25 | ₩102,029 | ₩102,270 | ₩99,534 | ₩101,747 | -0.28% | 28.9만 |
|---|
| 2026.02.24 | ₩101,023 | ₩103,061 | ₩101,023 | ₩101,586 | +0.56% | 35.2만 |
|---|
| 2026.02.23 | ₩100,594 | ₩101,398 | ₩98,421 | ₩100,017 | -0.57% | 33.5만 |
|---|
| 2026.02.20 | ₩100,285 | ₩102,498 | ₩99,279 | ₩101,412 | +1.12% | 54만 |
|---|
| 2026.02.19 | ₩100,714 | ₩101,586 | ₩99,615 | ₩100,460 | -0.25% | 38.5만 |
|---|
| 2026.02.18 | ₩100,285 | ₩102,820 | ₩100,285 | ₩101,050 | +0.76% | 32.6만 |
|---|
| 2026.02.17 | ₩102,672 | ₩102,806 | ₩98,770 | ₩100,339 | -2.27% | 52.2만 |
|---|
| 2026.02.13 | ₩102,645 | ₩103,437 | ₩101,278 | ₩102,176 | -0.46% | 50.2만 |
|---|
| 2026.02.12 | ₩102,055 | ₩103,866 | ₩101,452 | ₩102,806 | +0.74% | 50.8만 |
|---|
| 2026.02.11 | ₩101,760 | ₩104,188 | ₩101,237 | ₩101,827 | +0.07% | 49.3만 |
|---|
| 2026.02.10 | ₩100,339 | ₩101,975 | ₩98,528 | ₩101,599 | +1.26% | 50.4만 |
|---|
| 2026.02.09 | ₩102,029 | ₩102,042 | ₩97,885 | ₩100,030 | -1.96% | 49만 |
|---|
| 2026.02.06 | ₩102,659 | ₩103,705 | ₩99,534 | ₩100,017 | -2.57% | 65.3만 |
|---|
| 2026.02.05 | ₩104,483 | ₩104,764 | ₩100,312 | ₩102,257 | -2.13% | 71.9만 |
|---|
| 2026.02.04 | ₩100,339 | ₩108,828 | ₩95,591 | ₩105,582 | +5.23% | 125.7만 |
|---|
| 2026.02.03 | ₩97,684 | ₩100,473 | ₩94,988 | ₩95,605 | -2.13% | 71.8만 |
|---|
| 2026.02.02 | ₩96,544 | ₩98,663 | ₩95,954 | ₩97,710 | +1.21% | 49.9만 |
|---|
| 2026.01.30 | ₩96,182 | ₩97,912 | ₩95,806 | ₩96,812 | +0.66% | 137.1만 |
|---|
| 2026.01.29 | ₩96,114 | ₩96,973 | ₩94,545 | ₩96,865 | +0.78% | 61.1만 |
|---|
| 2026.01.28 | ₩96,208 | ₩97,496 | ₩95,270 | ₩95,873 | -0.35% | 55.5만 |
|---|
| 2026.01.27 | ₩95,752 | ₩96,892 | ₩95,390 | ₩95,967 | +0.22% | 34.2만 |
|---|
| 2026.01.26 | ₩98,341 | ₩98,408 | ₩95,471 | ₩95,551 | -2.84% | 43.6만 |
|---|
| 2026.01.23 | ₩97,858 | ₩98,394 | ₩96,490 | ₩97,777 | -0.08% | 33.2만 |
|---|
| 2026.01.22 | ₩97,764 | ₩98,327 | ₩96,959 | ₩97,844 | +0.08% | 37.8만 |
|---|
| 2026.01.21 | ₩94,130 | ₩98,636 | ₩93,593 | ₩97,228 | +3.29% | 43.5만 |
|---|
| 2026.01.20 | ₩93,620 | ₩94,183 | ₩92,346 | ₩93,003 | -0.66% | 45.4만 |
|---|
| 2026.01.16 | ₩97,321 | ₩97,858 | ₩94,867 | ₩95,109 | -2.27% | 35.3만 |
|---|
| 2026.01.15 | ₩97,965 | ₩99,320 | ₩96,785 | ₩98,649 | +0.70% | 37.1만 |
|---|
| 2026.01.14 | ₩96,745 | ₩98,622 | ₩96,356 | ₩97,563 | +0.85% | 38.6만 |
|---|
| 2026.01.13 | ₩98,032 | ₩98,354 | ₩95,967 | ₩96,101 | -1.97% | 43.4만 |
|---|
| 2026.01.12 | ₩97,697 | ₩98,555 | ₩96,812 | ₩97,965 | +0.27% | 31만 |
|---|
| 2026.01.09 | ₩96,624 | ₩98,140 | ₩95,350 | ₩97,670 | +1.08% | 31.1만 |
|---|
| 2026.01.08 | ₩92,990 | ₩97,040 | ₩92,815 | ₩96,289 | +3.55% | 40.5만 |
|---|
| 2026.01.07 | ₩94,948 | ₩95,203 | ₩92,695 | ₩93,982 | -1.02% | 41.4만 |
|---|
| 2026.01.06 | ₩92,534 | ₩94,519 | ₩92,292 | ₩94,116 | +1.71% | 38.2만 |
|---|
| 2026.01.05 | ₩89,570 | ₩94,210 | ₩89,007 | ₩93,231 | +4.09% | 51.1만 |
|---|
| 2026.01.02 | ₩89,047 | ₩90,294 | ₩88,041 | ₩89,919 | +0.98% | 34.4만 |
|---|
| 2025.12.31 | ₩88,832 | ₩89,530 | ₩88,336 | ₩88,886 | +0.06% | 35.1만 |
|---|
| 2025.12.30 | ₩88,417 | ₩89,463 | ₩87,988 | ₩89,087 | +0.76% | 31.6만 |
|---|
| 2025.12.29 | ₩89,074 | ₩89,168 | ₩88,323 | ₩88,685 | -0.44% | 43.4만 |
|---|
| 2025.12.26 | ₩88,913 | ₩89,382 | ₩88,323 | ₩89,168 | +0.29% | 20.6만 |
|---|
| 2025.12.24 | ₩88,108 | ₩88,698 | ₩87,679 | ₩88,698 | +0.67% | 15.1만 |
|---|
| 2025.12.23 | ₩88,108 | ₩88,698 | ₩86,432 | ₩87,746 | -0.41% | 33.2만 |
|---|
| 2025.12.22 | ₩88,511 | ₩89,329 | ₩87,612 | ₩88,108 | -0.45% | 48.9만 |
|---|
| 2025.12.19 | ₩89,879 | ₩90,683 | ₩87,371 | ₩88,685 | -1.33% | 168만 |
|---|
| 2025.12.18 | ₩91,260 | ₩92,024 | ₩89,999 | ₩90,415 | -0.93% | 41.9만 |
|---|
| 2025.12.17 | ₩90,683 | ₩92,306 | ₩90,187 | ₩90,562 | -0.13% | 36.6만 |
|---|
| 2025.12.16 | ₩91,930 | ₩91,930 | ₩90,334 | ₩91,193 | -0.80% | 61.7만 |
|---|
| 2025.12.15 | ₩92,333 | ₩92,507 | ₩91,059 | ₩92,132 | -0.22% | 56.1만 |
|---|
| 2025.12.12 | ₩92,534 | ₩93,540 | ₩91,367 | ₩91,649 | -0.96% | 58만 |
|---|
| 2025.12.11 | ₩91,984 | ₩93,057 | ₩90,361 | ₩91,930 | -0.06% | 74만 |
|---|
| 2025.12.10 | ₩88,175 | ₩91,957 | ₩88,175 | ₩91,904 | +4.23% | 81.1만 |
|---|
| 2025.12.09 | ₩86,472 | ₩88,658 | ₩86,472 | ₩88,068 | +1.85% | 75만 |
|---|
| 2025.12.08 | ₩87,626 | ₩87,626 | ₩86,083 | ₩86,553 | -1.22% | 58.9만 |
|---|
| 2025.12.05 | ₩85,547 | ₩87,961 | ₩84,809 | ₩87,612 | +2.41% | 51.9만 |
|---|
| 2025.12.04 | ₩86,566 | ₩88,001 | ₩85,869 | ₩85,963 | -0.70% | 49.2만 |
|---|
| 2025.12.03 | ₩86,124 | ₩87,853 | ₩85,453 | ₩86,553 | +0.50% | 55.1만 |
|---|
| 2025.12.02 | ₩85,386 | ₩86,217 | ₩84,541 | ₩85,761 | +0.44% | 55만 |
|---|
| 2025.12.01 | ₩83,777 | ₩86,030 | ₩83,160 | ₩84,917 | +1.36% | 51.7만 |
|---|
| 2025.11.28 | ₩84,514 | ₩84,823 | ₩82,851 | ₩83,911 | -0.71% | 31.7만 |
|---|
| 2025.11.26 | ₩85,104 | ₩86,338 | ₩84,823 | ₩85,560 | +0.54% | 45.4만 |
|---|
| 2025.11.25 | ₩83,897 | ₩86,351 | ₩82,771 | ₩85,963 | +2.46% | 43.4만 |
|---|
| 2025.11.24 | ₩82,355 | ₩83,280 | ₩81,376 | ₩82,892 | +0.65% | 49만 |
|---|
| 2025.11.21 | ₩79,888 | ₩83,683 | ₩79,579 | ₩82,757 | +3.59% | 47.2만 |
|---|
| 2025.11.20 | ₩80,129 | ₩81,081 | ₩78,225 | ₩78,734 | -1.74% | 38.6만 |
|---|
| 2025.11.19 | ₩81,014 | ₩81,537 | ₩79,284 | ₩80,142 | -1.08% | 38.6만 |
|---|
| 2025.11.18 | ₩79,981 | ₩81,591 | ₩79,660 | ₩80,799 | +1.02% | 52.5만 |
|---|
| 2025.11.17 | ₩82,529 | ₩82,771 | ₩79,606 | ₩79,727 | -3.40% | 34.3만 |
|---|
| 2025.11.14 | ₩82,543 | ₩83,146 | ₩81,470 | ₩82,610 | +0.08% | 46.7만 |
|---|
| 2025.11.13 | ₩82,543 | ₩83,911 | ₩82,489 | ₩83,441 | +1.09% | 45.4만 |
|---|
| 2025.11.12 | ₩82,248 | ₩82,918 | ₩81,738 | ₩82,449 | +0.24% | 56.5만 |
|---|
| 2025.11.11 | ₩82,355 | ₩82,409 | ₩80,504 | ₩82,355 | 0.00% | 37.4만 |
|---|
| 2025.11.10 | ₩83,066 | ₩83,173 | ₩80,799 | ₩81,926 | -1.37% | 45만 |
|---|
| 2025.11.07 | ₩79,700 | ₩82,516 | ₩79,700 | ₩82,449 | +3.45% | 62.1만 |
|---|
| 2025.11.06 | ₩80,773 | ₩81,081 | ₩79,110 | ₩79,566 | -1.49% | 52.1만 |
|---|
| 2025.11.05 | ₩82,275 | ₩82,905 | ₩79,928 | ₩81,095 | -1.43% | 93만 |
|---|
| 2025.11.04 | ₩85,896 | ₩89,168 | ₩82,047 | ₩82,127 | -4.39% | 92.4만 |
|---|
| 2025.11.03 | ₩90,334 | ₩90,334 | ₩87,706 | ₩88,377 | -2.17% | 102.4만 |
|---|
| 2025.10.31 | ₩89,718 | ₩90,844 | ₩87,961 | ₩90,495 | +0.87% | 65만 |
|---|
| 2025.10.30 | ₩91,421 | ₩92,413 | ₩90,174 | ₩90,603 | -0.89% | 40.2만 |
|---|
| 2025.10.29 | ₩94,653 | ₩95,752 | ₩91,810 | ₩92,641 | -2.13% | 44.5만 |
|---|
| 2025.10.28 | ₩94,733 | ₩95,887 | ₩94,572 | ₩95,216 | +0.51% | 30.5만 |
|---|
| 2025.10.27 | ₩95,980 | ₩96,369 | ₩95,149 | ₩95,310 | -0.70% | 29.5만 |
|---|
| 2025.10.24 | ₩95,860 | ₩96,329 | ₩95,283 | ₩95,672 | -0.20% | 26.4만 |
|---|
| 2025.10.23 | ₩96,396 | ₩97,053 | ₩95,082 | ₩95,350 | -1.09% | 24.6만 |
|---|
| 2025.10.22 | ₩95,337 | ₩96,879 | ₩95,176 | ₩95,270 | -0.07% | 26.9만 |
|---|
| 2025.10.21 | ₩94,519 | ₩95,954 | ₩94,317 | ₩95,283 | +0.81% | 29.5만 |
|---|
| 2025.10.20 | ₩93,835 | ₩94,760 | ₩93,285 | ₩94,693 | +0.91% | 27만 |
|---|
| 2025.10.17 | ₩92,668 | ₩93,526 | ₩92,091 | ₩93,406 | +0.80% | 37.3만 |
|---|
| 2025.10.16 | ₩91,997 | ₩93,312 | ₩90,764 | ₩92,695 | +0.76% | 53.1만 |
|---|
| 2025.10.15 | ₩91,971 | ₩93,365 | ₩91,233 | ₩91,796 | -0.19% | 63.2만 |
|---|
| 2025.10.14 | ₩91,273 | ₩91,595 | ₩89,181 | ₩91,313 | +0.04% | 92.5만 |
|---|
| 2025.10.13 | ₩93,835 | ₩95,109 | ₩93,285 | ₩93,312 | -0.56% | 37.9만 |
|---|
| 2025.10.10 | ₩96,275 | ₩96,490 | ₩92,601 | ₩92,775 | -3.64% | 56.4만 |
|---|