시장 데이터를 불러오는 중
전체 종목
씨에스윈드 과거 주가
CS Wind · 112610.KS · KOSPI
주요 제품·사업: 풍력발전타워 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CS Wind · 112610.KS · KOSPI
주요 제품·사업: 풍력발전타워 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩57,200 | ₩57,700 | ₩55,400 | ₩55,700 | -2.62% | 32만 |
| 2026.10.07 | ₩57,100 | ₩58,100 | ₩56,500 | ₩57,200 | +0.18% | 26.1만 |
| 2026.10.06 | ₩55,900 | ₩58,100 | ₩54,200 | ₩57,500 | +2.86% | 58.2만 |
| 2026.10.02 | ₩54,500 | ₩56,800 | ₩54,300 | ₩55,400 | +1.65% | 41.8만 |
| 2026.10.01 | ₩51,000 | ₩54,800 | ₩50,100 | ₩54,600 | +7.06% | 56.5만 |
| 2026.09.30 | ₩50,800 | ₩52,300 | ₩50,700 | ₩50,900 | +0.20% | 28.6만 |
| 2026.09.29 | ₩52,400 | ₩52,600 | ₩48,750 | ₩50,400 | -3.82% | 39.8만 |
| 2026.09.28 | ₩50,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,200 |
| ₩52,900 |
| +5.59% |
| 46만 |
| 2026.09.23 | ₩50,400 | ₩51,000 | ₩49,600 | ₩50,100 | -0.60% | 19.4만 |
|---|
| 2026.09.22 | ₩50,800 | ₩50,800 | ₩49,600 | ₩50,400 | -0.79% | 21.5만 |
|---|
| 2026.09.21 | ₩51,300 | ₩52,000 | ₩49,550 | ₩50,400 | -1.75% | 24.4만 |
|---|
| 2026.09.18 | ₩51,900 | ₩53,700 | ₩51,100 | ₩51,400 | -0.96% | 42.3만 |
|---|
| 2026.09.17 | ₩52,000 | ₩53,000 | ₩51,100 | ₩51,600 | -0.77% | 23.2만 |
|---|
| 2026.09.16 | ₩53,000 | ₩53,300 | ₩51,700 | ₩52,500 | -0.94% | 22.5만 |
|---|
| 2026.09.15 | ₩51,200 | ₩53,650 | ₩49,500 | ₩53,000 | +3.52% | 49.6만 |
|---|
| 2026.09.14 | ₩52,200 | ₩54,500 | ₩51,800 | ₩52,600 | +0.77% | 31.3만 |
|---|
| 2026.09.11 | ₩50,200 | ₩54,000 | ₩49,600 | ₩52,800 | +5.18% | 66만 |
|---|
| 2026.09.10 | ₩49,850 | ₩51,500 | ₩49,150 | ₩51,100 | +2.51% | 31.1만 |
|---|
| 2026.09.09 | ₩48,350 | ₩51,500 | ₩47,950 | ₩50,800 | +5.07% | 50.9만 |
|---|
| 2026.09.08 | ₩49,900 | ₩52,200 | ₩47,950 | ₩48,350 | -3.11% | 39만 |
|---|
| 2026.09.07 | ₩47,400 | ₩49,900 | ₩46,600 | ₩49,000 | +3.38% | 37.3만 |
|---|
| 2026.09.04 | ₩46,300 | ₩48,250 | ₩46,000 | ₩46,950 | +1.40% | 18.5만 |
|---|
| 2026.09.03 | ₩45,950 | ₩47,000 | ₩44,950 | ₩45,900 | -0.11% | 18.1만 |
|---|
| 2026.09.02 | ₩46,300 | ₩48,300 | ₩45,350 | ₩45,550 | -1.62% | 22.4만 |
|---|
| 2026.09.01 | ₩48,550 | ₩49,250 | ₩47,000 | ₩47,300 | -2.57% | 24.5만 |
|---|
| 2026.08.31 | ₩48,400 | ₩49,500 | ₩47,300 | ₩48,900 | +1.03% | 15.6만 |
|---|
| 2026.08.28 | ₩50,500 | ₩51,400 | ₩48,050 | ₩49,400 | -2.18% | 25만 |
|---|
| 2026.08.27 | ₩50,100 | ₩50,400 | ₩48,950 | ₩49,850 | -0.50% | 21.5만 |
|---|
| 2026.08.26 | ₩47,700 | ₩50,400 | ₩47,200 | ₩50,000 | +4.82% | 40.8만 |
|---|
| 2026.08.25 | ₩46,700 | ₩48,700 | ₩44,500 | ₩48,050 | +2.89% | 37.9만 |
|---|
| 2026.08.24 | ₩46,100 | ₩47,200 | ₩45,150 | ₩47,150 | +2.28% | 16.1만 |
|---|
| 2026.08.21 | ₩48,150 | ₩48,150 | ₩45,950 | ₩46,550 | -3.32% | 40.2만 |
|---|
| 2026.08.20 | ₩46,100 | ₩48,850 | ₩45,300 | ₩48,400 | +4.99% | 50.8만 |
|---|
| 2026.08.19 | ₩44,600 | ₩46,650 | ₩43,500 | ₩45,950 | +3.03% | 37.7만 |
|---|
| 2026.08.18 | ₩46,700 | ₩47,900 | ₩45,300 | ₩45,700 | -2.14% | 41.8만 |
|---|
| 2026.08.14 | ₩46,950 | ₩47,250 | ₩45,300 | ₩46,850 | -0.21% | 37.6만 |
|---|
| 2026.08.13 | ₩45,750 | ₩49,300 | ₩45,750 | ₩46,900 | +2.51% | 114.4만 |
|---|
| 2026.08.12 | ₩45,100 | ₩45,450 | ₩43,350 | ₩43,350 | -3.88% | 27.4만 |
|---|
| 2026.08.11 | ₩45,050 | ₩45,300 | ₩43,850 | ₩44,900 | -0.33% | 31.4만 |
|---|
| 2026.08.10 | ₩43,350 | ₩45,500 | ₩42,500 | ₩45,400 | +4.73% | 39.9만 |
|---|
| 2026.08.07 | ₩42,800 | ₩44,350 | ₩41,050 | ₩43,850 | +2.45% | 99.6만 |
|---|
| 2026.08.06 | ₩40,950 | ₩42,350 | ₩40,050 | ₩42,250 | +3.17% | 32.1만 |
|---|
| 2026.08.05 | ₩40,500 | ₩41,700 | ₩40,200 | ₩41,000 | +1.23% | 32.1만 |
|---|
| 2026.08.04 | ₩38,400 | ₩40,750 | ₩38,400 | ₩39,850 | +3.78% | 39.8만 |
|---|
| 2026.08.03 | ₩36,600 | ₩39,100 | ₩35,950 | ₩38,350 | +4.78% | 35.9만 |
|---|
| 2026.07.31 | ₩36,600 | ₩37,700 | ₩36,200 | ₩37,300 | +1.91% | 32.7만 |
|---|
| 2026.07.30 | ₩34,500 | ₩37,500 | ₩34,500 | ₩35,550 | +3.04% | 34.3만 |
|---|
| 2026.07.29 | ₩37,900 | ₩38,150 | ₩34,750 | ₩35,050 | -7.52% | 52.6만 |
|---|
| 2026.07.28 | ₩39,200 | ₩39,350 | ₩37,000 | ₩37,650 | -3.95% | 41.3만 |
|---|
| 2026.07.27 | ₩43,200 | ₩43,200 | ₩39,700 | ₩40,050 | -7.29% | 45.7만 |
|---|
| 2026.07.24 | ₩43,900 | ₩45,400 | ₩42,500 | ₩43,200 | -1.59% | 75.8만 |
|---|
| 2026.07.23 | ₩40,000 | ₩45,600 | ₩40,000 | ₩44,550 | +11.38% | 116.4만 |
|---|
| 2026.07.22 | ₩39,150 | ₩40,650 | ₩39,150 | ₩39,550 | +1.02% | 32만 |
|---|
| 2026.07.21 | ₩38,900 | ₩39,400 | ₩37,700 | ₩38,700 | -0.51% | 23.7만 |
|---|
| 2026.07.20 | ₩39,750 | ₩40,400 | ₩38,750 | ₩39,000 | -1.89% | 33.5만 |
|---|
| 2026.07.16 | ₩40,000 | ₩40,700 | ₩39,400 | ₩39,850 | -0.38% | 74.6만 |
|---|
| 2026.07.15 | ₩40,450 | ₩41,900 | ₩40,300 | ₩40,600 | +0.37% | 36.1만 |
|---|
| 2026.07.14 | ₩41,350 | ₩41,600 | ₩38,700 | ₩39,450 | -4.59% | 52.8만 |
|---|
| 2026.07.13 | ₩40,350 | ₩43,550 | ₩40,050 | ₩41,400 | +2.60% | 72.5만 |
|---|
| 2026.07.10 | ₩39,100 | ₩40,550 | ₩38,400 | ₩39,850 | +1.92% | 41.6만 |
|---|
| 2026.07.09 | ₩39,000 | ₩39,300 | ₩36,700 | ₩39,200 | +0.51% | 69.6만 |
|---|
| 2026.07.08 | ₩40,450 | ₩40,600 | ₩38,800 | ₩39,050 | -3.46% | 42.9만 |
|---|
| 2026.07.07 | ₩40,800 | ₩42,600 | ₩40,350 | ₩41,050 | +0.61% | 46.2만 |
|---|
| 2026.07.06 | ₩42,100 | ₩42,500 | ₩40,300 | ₩41,350 | -1.78% | 28.4만 |
|---|
| 2026.07.03 | ₩43,800 | ₩43,800 | ₩40,600 | ₩42,100 | -3.88% | 51.1만 |
|---|
| 2026.07.02 | ₩44,300 | ₩46,150 | ₩42,450 | ₩43,750 | -1.24% | 65.7만 |
|---|
| 2026.07.01 | ₩43,800 | ₩45,900 | ₩43,200 | ₩45,400 | +3.65% | 101.3만 |
|---|
| 2026.06.30 | ₩43,350 | ₩43,950 | ₩41,800 | ₩42,550 | -1.85% | 30.3만 |
|---|
| 2026.06.29 | ₩39,200 | ₩44,700 | ₩39,200 | ₩43,100 | +9.95% | 64.7만 |
|---|
| 2026.06.26 | ₩40,950 | ₩41,200 | ₩37,550 | ₩38,500 | -5.98% | 57.7만 |
|---|
| 2026.06.25 | ₩42,500 | ₩43,400 | ₩41,100 | ₩41,700 | -1.88% | 59.1만 |
|---|
| 2026.06.24 | ₩41,600 | ₩42,500 | ₩40,600 | ₩41,600 | 0.00% | 34.1만 |
|---|
| 2026.06.23 | ₩44,800 | ₩45,400 | ₩41,650 | ₩42,450 | -5.25% | 63.7만 |
|---|
| 2026.06.22 | ₩43,400 | ₩45,850 | ₩43,150 | ₩43,450 | +0.12% | 57.1만 |
|---|
| 2026.06.19 | ₩44,100 | ₩44,600 | ₩41,800 | ₩42,450 | -3.74% | 64.4만 |
|---|
| 2026.06.18 | ₩49,450 | ₩49,550 | ₩44,550 | ₩44,600 | -9.81% | 97.2만 |
|---|
| 2026.06.17 | ₩54,300 | ₩54,300 | ₩49,550 | ₩49,900 | -8.10% | 235.1만 |
|---|
| 2026.06.16 | ₩43,800 | ₩56,800 | ₩43,000 | ₩56,800 | +29.68% | 240만 |
|---|
| 2026.06.15 | ₩43,500 | ₩44,100 | ₩42,450 | ₩43,750 | +0.57% | 33.3만 |
|---|
| 2026.06.12 | ₩42,500 | ₩43,150 | ₩41,250 | ₩41,500 | -2.35% | 28.8만 |
|---|
| 2026.06.11 | ₩41,200 | ₩42,250 | ₩38,900 | ₩40,550 | -1.58% | 79.9만 |
|---|
| 2026.06.10 | ₩43,950 | ₩49,900 | ₩40,050 | ₩41,350 | -5.92% | 292 |
|---|
| 2026.06.09 | ₩41,000 | ₩41,750 | ₩40,100 | ₩40,350 | -1.59% | 26.3만 |
|---|
| 2026.06.08 | ₩41,000 | ₩42,350 | ₩40,250 | ₩40,900 | -0.24% | 21.2만 |
|---|
| 2026.06.05 | ₩45,550 | ₩45,600 | ₩42,900 | ₩43,850 | -3.73% | 34.8만 |
|---|
| 2026.06.04 | ₩45,450 | ₩46,250 | ₩44,550 | ₩45,050 | -0.88% | 22.9만 |
|---|
| 2026.06.02 | ₩46,000 | ₩46,250 | ₩44,450 | ₩45,300 | -1.52% | 27.5만 |
|---|
| 2026.06.01 | ₩46,700 | ₩48,400 | ₩45,550 | ₩46,750 | +0.11% | 28.1만 |
|---|
| 2026.05.29 | ₩48,500 | ₩49,400 | ₩46,050 | ₩47,500 | -2.06% | 38만 |
|---|
| 2026.05.28 | ₩50,200 | ₩50,400 | ₩46,250 | ₩48,000 | -4.38% | 63.2만 |
|---|
| 2026.05.27 | ₩51,100 | ₩51,100 | ₩49,300 | ₩49,900 | -2.35% | 39.9만 |
|---|
| 2026.05.26 | ₩53,400 | ₩53,800 | ₩51,000 | ₩51,400 | -3.75% | 24만 |
|---|
| 2026.05.22 | ₩52,700 | ₩53,800 | ₩52,000 | ₩52,700 | 0.00% | 23.1만 |
|---|
| 2026.05.21 | ₩51,100 | ₩51,500 | ₩50,000 | ₩51,000 | -0.20% | 24.1만 |
|---|
| 2026.05.20 | ₩51,200 | ₩51,400 | ₩48,500 | ₩49,500 | -3.32% | 34.4만 |
|---|
| 2026.05.19 | ₩52,600 | ₩53,400 | ₩50,000 | ₩51,400 | -2.28% | 27.4만 |
|---|
| 2026.05.18 | ₩52,200 | ₩53,300 | ₩49,750 | ₩52,700 | +0.96% | 30.3만 |
|---|
| 2026.05.15 | ₩56,200 | ₩56,200 | ₩51,900 | ₩52,800 | -6.05% | 42.2만 |
|---|
| 2026.05.14 | ₩54,800 | ₩57,100 | ₩54,800 | ₩55,300 | +0.91% | 42.2만 |
|---|
| 2026.05.13 | ₩58,500 | ₩58,700 | ₩54,000 | ₩54,800 | -6.32% | 49.6만 |
|---|
| 2026.05.12 | ₩60,300 | ₩60,400 | ₩56,000 | ₩57,700 | -4.31% | 51만 |
|---|
| 2026.05.11 | ₩61,400 | ₩62,000 | ₩59,100 | ₩59,500 | -3.09% | 35.2만 |
|---|
| 2026.05.08 | ₩62,700 | ₩62,900 | ₩59,000 | ₩60,500 | -3.51% | 50.1만 |
|---|
| 2026.05.07 | ₩65,600 | ₩65,700 | ₩60,200 | ₩61,200 | -6.71% | 100.5만 |
|---|
| 2026.05.06 | ₩68,700 | ₩68,900 | ₩64,700 | ₩66,900 | -2.62% | 47.6만 |
|---|
| 2026.05.04 | ₩68,800 | ₩70,800 | ₩68,500 | ₩69,700 | +1.31% | 45.3만 |
|---|
| 2026.04.30 | ₩72,900 | ₩74,300 | ₩70,800 | ₩71,600 | -1.78% | 34.4만 |
|---|
| 2026.04.29 | ₩73,900 | ₩74,000 | ₩70,800 | ₩72,500 | -1.89% | 29.3만 |
|---|
| 2026.04.28 | ₩73,200 | ₩75,500 | ₩72,200 | ₩72,700 | -0.68% | 36.9만 |
|---|
| 2026.04.27 | ₩74,100 | ₩74,400 | ₩70,100 | ₩73,900 | -0.27% | 43.6만 |
|---|
| 2026.04.24 | ₩70,000 | ₩75,400 | ₩69,900 | ₩73,200 | +4.57% | 107.8만 |
|---|
| 2026.04.23 | ₩68,900 | ₩69,200 | ₩66,500 | ₩68,800 | -0.15% | 49.3만 |
|---|
| 2026.04.22 | ₩64,900 | ₩69,900 | ₩64,500 | ₩69,400 | +6.93% | 107.9만 |
|---|
| 2026.04.21 | ₩63,800 | ₩64,300 | ₩62,500 | ₩63,800 | 0.00% | 41.2만 |
|---|
| 2026.04.20 | ₩65,100 | ₩65,200 | ₩62,500 | ₩63,300 | -2.76% | 33.9만 |
|---|
| 2026.04.17 | ₩66,200 | ₩66,900 | ₩64,400 | ₩65,000 | -1.81% | 53만 |
|---|
| 2026.04.16 | ₩65,800 | ₩66,800 | ₩64,700 | ₩66,600 | +1.22% | 45.9만 |
|---|
| 2026.04.15 | ₩61,900 | ₩64,200 | ₩61,800 | ₩64,000 | +3.39% | 55.9만 |
|---|
| 2026.04.14 | ₩65,600 | ₩65,700 | ₩60,000 | ₩62,700 | -4.42% | 123.7만 |
|---|
| 2026.04.13 | ₩68,200 | ₩68,400 | ₩64,000 | ₩65,900 | -3.37% | 49만 |
|---|
| 2026.04.10 | ₩67,200 | ₩67,600 | ₩65,200 | ₩67,200 | 0.00% | 41만 |
|---|
| 2026.04.09 | ₩67,600 | ₩67,700 | ₩64,200 | ₩67,700 | +0.15% | 53.4만 |
|---|
| 2026.04.08 | ₩64,900 | ₩66,000 | ₩62,700 | ₩64,800 | -0.15% | 67.4만 |
|---|
| 2026.04.07 | ₩70,600 | ₩70,600 | ₩63,600 | ₩65,500 | -7.22% | 113.6만 |
|---|
| 2026.04.06 | ₩75,500 | ₩78,000 | ₩72,400 | ₩73,300 | -2.91% | 87.7만 |
|---|
| 2026.04.03 | ₩66,300 | ₩79,400 | ₩65,800 | ₩76,900 | +15.99% | 228.8만 |
|---|
| 2026.04.02 | ₩63,900 | ₩67,700 | ₩63,300 | ₩64,900 | +1.56% | 91.5만 |
|---|
| 2026.04.01 | ₩61,000 | ₩65,000 | ₩58,600 | ₩63,700 | +4.43% | 53.3만 |
|---|
| 2026.03.31 | ₩64,000 | ₩64,900 | ₩58,000 | ₩59,600 | -6.88% | 79.8만 |
|---|
| 2026.03.30 | ₩58,000 | ₩63,700 | ₩57,500 | ₩63,100 | +8.79% | 67.8만 |
|---|
| 2026.03.27 | ₩60,100 | ₩61,400 | ₩59,200 | ₩60,200 | +0.17% | 31.2만 |
|---|
| 2026.03.26 | ₩65,500 | ₩65,900 | ₩61,300 | ₩62,100 | -5.19% | 58.6만 |
|---|
| 2026.03.25 | ₩63,500 | ₩64,000 | ₩60,200 | ₩63,300 | -0.31% | 52.3만 |
|---|
| 2026.03.24 | ₩64,600 | ₩64,800 | ₩57,500 | ₩61,400 | -4.95% | 80.3만 |
|---|
| 2026.03.23 | ₩66,100 | ₩66,500 | ₩62,700 | ₩63,300 | -4.24% | 50.5만 |
|---|
| 2026.03.20 | ₩68,000 | ₩69,300 | ₩65,100 | ₩66,100 | -2.79% | 117.8만 |
|---|
| 2026.03.19 | ₩59,100 | ₩67,300 | ₩58,500 | ₩64,900 | +9.81% | 193.9만 |
|---|
| 2026.03.18 | ₩58,600 | ₩59,600 | ₩56,700 | ₩59,100 | +0.85% | 55.8만 |
|---|
| 2026.03.17 | ₩56,800 | ₩61,800 | ₩56,800 | ₩58,100 | +2.29% | 111.1만 |
|---|
| 2026.03.16 | ₩57,900 | ₩58,400 | ₩54,100 | ₩56,000 | -3.28% | 56만 |
|---|
| 2026.03.13 | ₩57,000 | ₩57,300 | ₩54,400 | ₩55,400 | -2.81% | 69.2만 |
|---|
| 2026.03.12 | ₩51,300 | ₩57,400 | ₩51,100 | ₩56,000 | +9.16% | 107.2만 |
|---|
| 2026.03.11 | ₩52,000 | ₩53,700 | ₩51,000 | ₩51,700 | -0.58% | 49.7만 |
|---|
| 2026.03.10 | ₩51,000 | ₩52,300 | ₩49,350 | ₩51,100 | +0.20% | 45.4만 |
|---|
| 2026.03.09 | ₩50,900 | ₩53,900 | ₩47,700 | ₩49,550 | -2.65% | 62만 |
|---|
| 2026.03.06 | ₩47,300 | ₩52,100 | ₩46,700 | ₩52,000 | +9.94% | 73.4만 |
|---|
| 2026.03.05 | ₩45,600 | ₩47,900 | ₩44,950 | ₩46,500 | +1.97% | 35.8만 |
|---|
| 2026.03.04 | ₩47,450 | ₩48,400 | ₩41,800 | ₩42,400 | -10.64% | 68.3만 |
|---|
| 2026.03.03 | ₩52,400 | ₩54,200 | ₩50,000 | ₩50,300 | -4.01% | 52.2만 |
|---|
| 2026.02.27 | ₩53,000 | ₩55,000 | ₩50,800 | ₩53,700 | +1.32% | 57.8만 |
|---|
| 2026.02.26 | ₩53,500 | ₩57,300 | ₩52,100 | ₩52,700 | -1.50% | 71.7만 |
|---|
| 2026.02.25 | ₩51,100 | ₩55,800 | ₩50,800 | ₩53,800 | +5.28% | 138.4만 |
|---|
| 2026.02.24 | ₩48,600 | ₩49,900 | ₩48,200 | ₩49,850 | +2.57% | 44.1만 |
|---|
| 2026.02.23 | ₩49,550 | ₩50,200 | ₩47,850 | ₩48,600 | -1.92% | 44.2만 |
|---|
| 2026.02.20 | ₩49,000 | ₩49,000 | ₩47,050 | ₩47,800 | -2.45% | 68.6만 |
|---|
| 2026.02.19 | ₩44,100 | ₩51,900 | ₩44,000 | ₩50,400 | +14.29% | 192.3만 |
|---|
| 2026.02.13 | ₩43,400 | ₩43,750 | ₩42,050 | ₩42,600 | -1.84% | 30.1만 |
|---|
| 2026.02.12 | ₩43,350 | ₩44,950 | ₩42,950 | ₩44,050 | +1.61% | 44.5만 |
|---|
| 2026.02.11 | ₩43,000 | ₩43,800 | ₩42,750 | ₩42,950 | -0.12% | 18.7만 |
|---|
| 2026.02.10 | ₩43,100 | ₩43,750 | ₩42,700 | ₩43,000 | -0.23% | 22.5만 |
|---|
| 2026.02.09 | ₩42,250 | ₩43,550 | ₩41,650 | ₩43,100 | +2.01% | 33.2만 |
|---|
| 2026.02.06 | ₩41,400 | ₩41,700 | ₩40,150 | ₩41,350 | -0.12% | 28.9만 |
|---|
| 2026.02.05 | ₩44,250 | ₩44,400 | ₩42,550 | ₩43,000 | -2.82% | 41.8만 |
|---|
| 2026.02.04 | ₩41,200 | ₩45,550 | ₩41,150 | ₩44,850 | +8.86% | 116.2만 |
|---|
| 2026.02.03 | ₩39,950 | ₩41,900 | ₩39,500 | ₩41,850 | +4.76% | 38.9만 |
|---|
| 2026.02.02 | ₩40,850 | ₩40,850 | ₩39,000 | ₩39,200 | -4.04% | 38.5만 |
|---|
| 2026.01.30 | ₩41,250 | ₩41,950 | ₩40,550 | ₩40,650 | -1.45% | 41.6만 |
|---|
| 2026.01.29 | ₩40,100 | ₩40,900 | ₩39,550 | ₩40,750 | +1.62% | 33.6만 |
|---|
| 2026.01.28 | ₩40,250 | ₩40,300 | ₩39,600 | ₩40,050 | -0.50% | 25.5만 |
|---|
| 2026.01.27 | ₩40,650 | ₩40,750 | ₩39,900 | ₩39,950 | -1.72% | 23.6만 |
|---|
| 2026.01.26 | ₩40,700 | ₩41,000 | ₩40,200 | ₩40,400 | -0.74% | 16.2만 |
|---|
| 2026.01.23 | ₩40,250 | ₩41,200 | ₩40,150 | ₩40,800 | +1.37% | 20.7만 |
|---|
| 2026.01.22 | ₩39,850 | ₩40,250 | ₩39,650 | ₩40,200 | +0.88% | 18.6만 |
|---|
| 2026.01.21 | ₩39,950 | ₩40,450 | ₩39,250 | ₩39,700 | -0.63% | 21.3만 |
|---|
| 2026.01.20 | ₩39,800 | ₩40,950 | ₩39,550 | ₩40,800 | +2.51% | 16.4만 |
|---|
| 2026.01.19 | ₩40,400 | ₩40,750 | ₩39,700 | ₩40,050 | -0.87% | 21.3만 |
|---|
| 2026.01.16 | ₩41,500 | ₩41,500 | ₩40,350 | ₩40,800 | -1.69% | 30.7만 |
|---|
| 2026.01.15 | ₩40,650 | ₩41,350 | ₩40,550 | ₩41,250 | +1.48% | 18.1만 |
|---|
| 2026.01.14 | ₩41,100 | ₩41,200 | ₩40,250 | ₩40,950 | -0.36% | 15.4만 |
|---|
| 2026.01.13 | ₩40,350 | ₩41,500 | ₩39,950 | ₩41,000 | +1.61% | 28만 |
|---|
| 2026.01.12 | ₩40,100 | ₩40,500 | ₩39,450 | ₩39,750 | -0.87% | 19.1만 |
|---|
| 2026.01.09 | ₩39,500 | ₩39,950 | ₩39,000 | ₩39,700 | +0.51% | 14.2만 |
|---|
| 2026.01.08 | ₩39,850 | ₩39,900 | ₩39,000 | ₩39,500 | -0.88% | 20.7만 |
|---|
| 2026.01.07 | ₩40,350 | ₩40,500 | ₩39,650 | ₩39,900 | -1.12% | 19.6만 |
|---|
| 2026.01.06 | ₩41,150 | ₩41,200 | ₩40,300 | ₩40,500 | -1.58% | 16.1만 |
|---|
| 2026.01.05 | ₩40,850 | ₩41,100 | ₩40,400 | ₩40,700 | -0.37% | 18만 |
|---|
| 2026.01.02 | ₩41,500 | ₩41,600 | ₩40,250 | ₩40,450 | -2.53% | 24.3만 |
|---|
| 2025.12.30 | ₩42,300 | ₩42,500 | ₩41,450 | ₩41,600 | -1.65% | 14.2만 |
|---|
| 2025.12.29 | ₩42,200 | ₩42,350 | ₩41,500 | ₩42,100 | -0.24% | 15.6만 |
|---|
| 2025.12.26 | ₩43,700 | ₩43,700 | ₩42,400 | ₩42,600 | -2.52% | 15.6만 |
|---|
| 2025.12.24 | ₩43,550 | ₩43,750 | ₩43,050 | ₩43,550 | 0.00% | 13만 |
|---|
| 2025.12.23 | ₩44,700 | ₩44,700 | ₩42,700 | ₩43,250 | -3.24% | 38.8만 |
|---|
| 2025.12.22 | ₩46,000 | ₩46,450 | ₩45,600 | ₩45,800 | -0.43% | 18.6만 |
|---|
| 2025.12.19 | ₩44,700 | ₩45,900 | ₩44,200 | ₩45,650 | +2.13% | 31.3만 |
|---|
| 2025.12.18 | ₩43,950 | ₩44,450 | ₩43,550 | ₩44,250 | +0.68% | 63.8만 |
|---|
| 2025.12.17 | ₩44,900 | ₩45,100 | ₩44,150 | ₩44,950 | +0.11% | 15.3만 |
|---|
| 2025.12.16 | ₩45,200 | ₩45,500 | ₩44,200 | ₩44,500 | -1.55% | 18.8만 |
|---|
| 2025.12.15 | ₩45,000 | ₩46,150 | ₩44,800 | ₩45,500 | +1.11% | 14.6만 |
|---|
| 2025.12.12 | ₩46,100 | ₩46,500 | ₩45,100 | ₩46,000 | -0.22% | 28.5만 |
|---|
| 2025.12.11 | ₩44,700 | ₩46,150 | ₩43,550 | ₩45,150 | +1.01% | 146.3만 |
|---|
| 2025.12.10 | ₩45,200 | ₩45,550 | ₩43,850 | ₩44,050 | -2.54% | 23.2만 |
|---|
| 2025.12.09 | ₩44,350 | ₩45,500 | ₩44,000 | ₩45,100 | +1.69% | 31.4만 |
|---|
| 2025.12.08 | ₩44,050 | ₩44,350 | ₩43,500 | ₩43,800 | -0.57% | 10.1만 |
|---|
| 2025.12.05 | ₩42,700 | ₩44,350 | ₩42,700 | ₩44,050 | +3.16% | 23.4만 |
|---|
| 2025.12.04 | ₩42,650 | ₩43,000 | ₩42,250 | ₩42,700 | +0.12% | 10.5만 |
|---|
| 2025.12.03 | ₩41,800 | ₩42,700 | ₩41,400 | ₩42,600 | +1.91% | 13.7만 |
|---|
| 2025.12.02 | ₩40,700 | ₩41,800 | ₩40,450 | ₩41,750 | +2.58% | 13.8만 |
|---|
| 2025.12.01 | ₩41,200 | ₩41,450 | ₩40,500 | ₩40,600 | -1.46% | 9.2만 |
|---|
| 2025.11.28 | ₩41,300 | ₩41,450 | ₩40,900 | ₩41,450 | +0.36% | 11만 |
|---|
| 2025.11.27 | ₩41,250 | ₩41,850 | ₩41,000 | ₩41,500 | +0.61% | 8.7만 |
|---|
| 2025.11.26 | ₩40,200 | ₩41,300 | ₩40,050 | ₩41,300 | +2.74% | 11.1만 |
|---|
| 2025.11.25 | ₩39,500 | ₩40,700 | ₩39,500 | ₩40,050 | +1.39% | 14만 |
|---|
| 2025.11.24 | ₩40,550 | ₩40,600 | ₩39,050 | ₩39,050 | -3.70% | 16.3만 |
|---|
| 2025.11.21 | ₩40,400 | ₩40,700 | ₩39,900 | ₩40,100 | -0.74% | 14.9만 |
|---|
| 2025.11.20 | ₩41,250 | ₩41,650 | ₩41,050 | ₩41,350 | +0.24% | 12만 |
|---|
| 2025.11.19 | ₩41,450 | ₩41,500 | ₩40,200 | ₩40,700 | -1.81% | 13.5만 |
|---|
| 2025.11.18 | ₩42,500 | ₩42,550 | ₩41,050 | ₩41,400 | -2.59% | 19.7만 |
|---|
| 2025.11.17 | ₩43,450 | ₩43,700 | ₩42,500 | ₩42,500 | -2.19% | 15.6만 |
|---|
| 2025.11.14 | ₩43,900 | ₩44,100 | ₩43,150 | ₩43,200 | -1.59% | 21.1만 |
|---|
| 2025.11.13 | ₩43,750 | ₩45,650 | ₩43,300 | ₩44,850 | +2.51% | 25.8만 |
|---|
| 2025.11.12 | ₩43,350 | ₩44,400 | ₩42,950 | ₩44,200 | +1.96% | 17.4만 |
|---|
| 2025.11.11 | ₩43,900 | ₩44,500 | ₩42,500 | ₩42,900 | -2.28% | 20.5만 |
|---|
| 2025.11.10 | ₩43,250 | ₩44,050 | ₩42,950 | ₩43,750 | +1.16% | 14.5만 |
|---|
| 2025.11.07 | ₩43,400 | ₩43,850 | ₩41,800 | ₩42,500 | -2.07% | 22.8만 |
|---|
| 2025.11.06 | ₩45,350 | ₩45,350 | ₩43,400 | ₩44,050 | -2.87% | 22.4만 |
|---|
| 2025.11.05 | ₩45,700 | ₩45,700 | ₩42,750 | ₩43,500 | -4.81% | 44.2만 |
|---|
| 2025.11.04 | ₩47,300 | ₩47,850 | ₩46,250 | ₩46,450 | -1.80% | 41.7만 |
|---|
| 2025.11.03 | ₩43,650 | ₩46,450 | ₩43,650 | ₩45,700 | +4.70% | 43.4만 |
|---|
| 2025.10.31 | ₩44,500 | ₩44,850 | ₩43,650 | ₩43,650 | -1.91% | 16.8만 |
|---|
| 2025.10.30 | ₩45,000 | ₩45,650 | ₩44,100 | ₩44,400 | -1.33% | 21만 |
|---|
| 2025.10.29 | ₩46,350 | ₩46,450 | ₩44,300 | ₩45,650 | -1.51% | 29.8만 |
|---|
| 2025.10.28 | ₩45,500 | ₩45,850 | ₩44,750 | ₩45,750 | +0.55% | 32.2만 |
|---|
| 2025.10.27 | ₩45,250 | ₩45,300 | ₩44,150 | ₩44,750 | -1.10% | 21.2만 |
|---|
| 2025.10.24 | ₩43,800 | ₩45,050 | ₩43,600 | ₩44,850 | +2.40% | 31.2만 |
|---|
| 2025.10.23 | ₩43,200 | ₩44,000 | ₩42,600 | ₩43,250 | +0.12% | 31.6만 |
|---|
| 2025.10.22 | ₩42,050 | ₩42,750 | ₩41,500 | ₩42,750 | +1.66% | 14.4만 |
|---|
| 2025.10.21 | ₩43,150 | ₩43,200 | ₩41,450 | ₩41,900 | -2.90% | 34.6만 |
|---|
| 2025.10.20 | ₩44,000 | ₩44,050 | ₩42,700 | ₩43,050 | -2.16% | 15.1만 |
|---|
| 2025.10.17 | ₩44,100 | ₩44,350 | ₩43,500 | ₩44,000 | -0.23% | 22.3만 |
|---|
| 2025.10.16 | ₩44,150 | ₩44,750 | ₩43,900 | ₩44,700 | +1.25% | 21만 |
|---|
| 2025.10.15 | ₩42,700 | ₩43,750 | ₩42,550 | ₩43,700 | +2.34% | 11.6만 |
|---|
| 2025.10.14 | ₩42,450 | ₩43,500 | ₩42,250 | ₩42,550 | +0.24% | 14.4만 |
|---|
| 2025.10.13 | ₩41,950 | ₩42,600 | ₩41,500 | ₩42,600 | +1.55% | 11.8만 |
|---|
| 2025.10.10 | ₩42,750 | ₩43,150 | ₩42,100 | ₩42,800 | +0.12% | 14.6만 |
|---|