시장 데이터를 불러오는 중
전체 종목
CMS Energy Corporation Preferred Stock 과거 주가
CMS Energy Corporation Preferred Stock · CMS-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CMS Energy Corporation Preferred Stock · CMS-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,625 | ₩103,625 | ₩103,625 | ₩103,625 | 0.00% | 0 |
| 2026.10.08 | ₩103,625 | ₩103,625 | ₩103,625 | ₩103,625 | 0.00% | 108 |
| 2026.10.07 | ₩101,916 | ₩101,916 | ₩101,916 | ₩101,916 | 0.00% | 0 |
| 2026.10.06 | ₩99,227 | ₩103,920 | ₩99,227 | ₩101,916 | +2.71% | 3.1천 |
| 2026.10.05 | ₩102,914 | ₩102,914 | ₩102,866 | ₩102,901 | -0.01% | 2.2천 |
| 2026.10.02 | ₩102,914 | ₩102,914 | ₩102,914 | ₩102,914 | 0.00% | 220 |
| 2026.10.01 | ₩103,652 | ₩103,652 | ₩103,652 | ₩103,652 | 0.00% | 230 |
| 2026.09.30 | ₩98,677 | ₩104,590 | ₩98,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,590 |
| +5.99% |
| 2.1천 |
| 2026.09.29 | ₩100,433 | ₩100,433 | ₩97,014 | ₩98,690 | -1.74% | 1천 |
|---|
| 2026.09.28 | ₩100,849 | ₩100,849 | ₩97,537 | ₩100,460 | -0.39% | 3.1천 |
|---|
| 2026.09.25 | ₩101,975 | ₩101,975 | ₩101,975 | ₩101,975 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩103,517 | ₩103,517 | ₩100,568 | ₩101,975 | -1.49% | 308 |
|---|
| 2026.09.23 | ₩101,573 | ₩101,573 | ₩101,573 | ₩101,573 | 0.00% | 689 |
|---|
| 2026.09.22 | ₩102,552 | ₩102,552 | ₩102,552 | ₩102,552 | 0.00% | 152 |
|---|
| 2026.09.21 | ₩102,056 | ₩102,056 | ₩102,056 | ₩102,056 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩102,056 | ₩102,056 | ₩102,056 | ₩102,056 | 0.00% | 290 |
|---|
| 2026.09.17 | ₩102,042 | ₩102,042 | ₩102,042 | ₩102,042 | 0.00% | 316 |
|---|
| 2026.09.16 | ₩102,257 | ₩102,713 | ₩102,257 | ₩102,579 | +0.31% | 1.4천 |
|---|
| 2026.09.15 | ₩102,941 | ₩104,563 | ₩101,573 | ₩104,470 | +1.48% | 5.3천 |
|---|
| 2026.09.14 | ₩103,111 | ₩103,766 | ₩103,008 | ₩103,766 | +0.63% | 818 |
|---|
| 2026.09.11 | ₩103,772 | ₩103,772 | ₩103,772 | ₩103,772 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩102,941 | ₩103,772 | ₩102,941 | ₩103,772 | +0.81% | 3.1천 |
|---|
| 2026.09.09 | ₩102,941 | ₩103,766 | ₩102,941 | ₩103,095 | +0.15% | 1.2천 |
|---|
| 2026.09.08 | ₩102,941 | ₩102,941 | ₩102,941 | ₩102,941 | 0.00% | 904 |
|---|
| 2026.09.04 | ₩102,311 | ₩102,914 | ₩101,962 | ₩102,914 | +0.59% | 1.7천 |
|---|
| 2026.09.03 | ₩102,646 | ₩102,646 | ₩101,761 | ₩101,908 | -0.72% | 3.1천 |
|---|
| 2026.09.02 | ₩101,788 | ₩101,788 | ₩101,788 | ₩101,788 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩101,788 | ₩101,788 | ₩101,788 | ₩101,788 | 0.00% | 1.1천 |
|---|
| 2026.08.31 | ₩101,573 | ₩101,573 | ₩101,573 | ₩101,573 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩101,573 | ₩101,573 | ₩101,573 | ₩101,573 | 0.00% | 991 |
|---|
| 2026.08.27 | ₩102,700 | ₩102,700 | ₩102,700 | ₩102,700 | 0.00% | 835 |
|---|
| 2026.08.26 | ₩102,418 | ₩102,887 | ₩102,418 | ₩102,887 | +0.46% | 778 |
|---|
| 2026.08.25 | ₩101,506 | ₩103,249 | ₩101,506 | ₩103,249 | +1.72% | 783 |
|---|
| 2026.08.24 | ₩102,136 | ₩102,136 | ₩102,136 | ₩102,136 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩102,230 | ₩102,269 | ₩102,136 | ₩102,136 | -0.09% | 804 |
|---|
| 2026.08.20 | ₩101,305 | ₩101,466 | ₩101,305 | ₩101,466 | +0.16% | 421 |
|---|
| 2026.08.19 | ₩101,292 | ₩101,292 | ₩101,292 | ₩101,292 | 0.00% | 161 |
|---|
| 2026.08.18 | ₩101,292 | ₩101,292 | ₩101,292 | ₩101,292 | 0.00% | 852 |
|---|
| 2026.08.17 | ₩101,278 | ₩101,278 | ₩101,278 | ₩101,278 | 0.00% | 137 |
|---|
| 2026.08.14 | ₩101,265 | ₩101,278 | ₩101,265 | ₩101,278 | +0.01% | 516 |
|---|
| 2026.08.13 | ₩101,187 | ₩101,187 | ₩101,187 | ₩101,187 | 0.00% | 331 |
|---|
| 2026.08.12 | ₩101,251 | ₩101,456 | ₩101,238 | ₩101,456 | +0.20% | 724 |
|---|
| 2026.08.11 | ₩102,244 | ₩102,244 | ₩101,238 | ₩101,238 | -0.98% | 349 |
|---|
| 2026.08.10 | ₩101,385 | ₩101,385 | ₩101,385 | ₩101,385 | 0.00% | 341 |
|---|
| 2026.08.07 | ₩101,251 | ₩101,996 | ₩101,251 | ₩101,895 | +0.64% | 695 |
|---|
| 2026.08.06 | ₩101,050 | ₩101,050 | ₩101,050 | ₩101,050 | 0.00% | 226 |
|---|
| 2026.08.05 | ₩100,930 | ₩101,908 | ₩100,930 | ₩101,908 | +0.97% | 1.4천 |
|---|
| 2026.08.04 | ₩101,238 | ₩101,238 | ₩101,238 | ₩101,238 | 0.00% | 137 |
|---|
| 2026.08.03 | ₩100,997 | ₩101,104 | ₩100,997 | ₩101,104 | +0.11% | 254 |
|---|
| 2026.07.31 | ₩101,560 | ₩101,560 | ₩101,560 | ₩101,560 | 0.00% | 325 |
|---|
| 2026.07.30 | ₩100,769 | ₩101,238 | ₩100,769 | ₩101,238 | +0.47% | 543 |
|---|
| 2026.07.29 | ₩100,648 | ₩100,661 | ₩100,648 | ₩100,650 | +0.00% | 1.3천 |
|---|
| 2026.07.28 | ₩100,648 | ₩100,648 | ₩100,568 | ₩100,568 | -0.08% | 310 |
|---|
| 2026.07.27 | ₩100,232 | ₩100,232 | ₩100,232 | ₩100,232 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩100,232 | ₩100,232 | ₩100,232 | ₩100,232 | 0.00% | 255 |
|---|
| 2026.07.23 | ₩100,581 | ₩100,581 | ₩100,219 | ₩100,219 | -0.36% | 866 |
|---|
| 2026.07.22 | ₩101,278 | ₩101,278 | ₩100,568 | ₩100,568 | -0.70% | 1.2천 |
|---|
| 2026.07.21 | ₩102,190 | ₩102,190 | ₩102,185 | ₩102,190 | 0.00% | 309 |
|---|
| 2026.07.20 | ₩100,715 | ₩101,238 | ₩100,715 | ₩101,212 | +0.49% | 568 |
|---|
| 2026.07.17 | ₩101,473 | ₩101,473 | ₩101,473 | ₩101,473 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩101,654 | ₩101,654 | ₩101,473 | ₩101,473 | -0.18% | 394 |
|---|
| 2026.07.15 | ₩101,587 | ₩101,587 | ₩101,587 | ₩101,587 | 0.00% | 268 |
|---|
| 2026.07.14 | ₩101,908 | ₩101,908 | ₩101,908 | ₩101,908 | 0.00% | 223 |
|---|
| 2026.07.13 | ₩102,244 | ₩102,244 | ₩101,238 | ₩101,238 | -0.98% | 828 |
|---|
| 2026.07.10 | ₩102,123 | ₩102,123 | ₩102,123 | ₩102,123 | 0.00% | 114 |
|---|
| 2026.07.09 | ₩102,069 | ₩102,069 | ₩102,069 | ₩102,069 | 0.00% | 105 |
|---|
| 2026.07.08 | ₩103,189 | ₩103,189 | ₩103,189 | ₩103,189 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩104,590 | ₩104,590 | ₩103,189 | ₩103,189 | -1.34% | 919 |
|---|
| 2026.07.06 | ₩103,920 | ₩103,920 | ₩103,920 | ₩103,920 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩103,920 | ₩103,920 | ₩103,920 | ₩103,920 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩103,920 | ₩103,920 | ₩103,920 | ₩103,920 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩103,236 | ₩103,920 | ₩103,236 | ₩103,920 | +0.66% | 459 |
|---|
| 2026.06.29 | ₩101,788 | ₩103,048 | ₩101,788 | ₩102,386 | +0.59% | 663 |
|---|
| 2026.06.26 | ₩104,188 | ₩104,188 | ₩104,188 | ₩104,188 | 0.00% | 198 |
|---|
| 2026.06.25 | ₩103,585 | ₩103,585 | ₩102,579 | ₩102,579 | -0.97% | 514 |
|---|
| 2026.06.24 | ₩102,512 | ₩102,512 | ₩102,512 | ₩102,512 | 0.00% | 228 |
|---|
| 2026.06.23 | ₩103,182 | ₩104,195 | ₩103,182 | ₩104,195 | +0.98% | 237 |
|---|
| 2026.06.22 | ₩104,483 | ₩104,483 | ₩104,483 | ₩104,483 | 0.00% | 128 |
|---|
| 2026.06.18 | ₩102,606 | ₩106,132 | ₩102,606 | ₩106,132 | +3.44% | 834 |
|---|
| 2026.06.17 | ₩103,397 | ₩103,397 | ₩103,383 | ₩103,383 | -0.01% | 809 |
|---|
| 2026.06.16 | ₩103,839 | ₩103,839 | ₩103,597 | ₩103,597 | -0.23% | 487 |
|---|
| 2026.06.15 | ₩103,826 | ₩103,826 | ₩103,826 | ₩103,826 | 0.00% | 310 |
|---|
| 2026.06.12 | ₩103,920 | ₩104,282 | ₩103,920 | ₩104,282 | +0.35% | 500 |
|---|
| 2026.06.11 | ₩103,692 | ₩104,523 | ₩103,692 | ₩104,523 | +0.80% | 416 |
|---|
| 2026.06.10 | ₩104,590 | ₩104,590 | ₩104,188 | ₩104,188 | -0.38% | 700 |
|---|
| 2026.06.09 | ₩105,730 | ₩105,730 | ₩103,451 | ₩103,451 | -2.16% | 316 |
|---|
| 2026.06.08 | ₩103,531 | ₩104,590 | ₩103,531 | ₩104,590 | +1.02% | 216 |
|---|
| 2026.06.05 | ₩103,585 | ₩103,585 | ₩103,585 | ₩103,585 | 0.00% | 135 |
|---|
| 2026.06.04 | ₩103,410 | ₩103,410 | ₩103,410 | ₩103,410 | 0.00% | 119 |
|---|
| 2026.06.03 | ₩103,397 | ₩103,585 | ₩103,397 | ₩103,585 | +0.18% | 417 |
|---|
| 2026.06.02 | ₩103,491 | ₩103,491 | ₩103,491 | ₩103,491 | 0.00% | 210 |
|---|
| 2026.06.01 | ₩104,604 | ₩104,604 | ₩104,604 | ₩104,604 | 0.00% | 207 |
|---|
| 2026.05.29 | ₩104,899 | ₩104,899 | ₩104,899 | ₩104,899 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩104,885 | ₩104,899 | ₩104,858 | ₩104,899 | +0.01% | 619 |
|---|
| 2026.05.27 | ₩104,912 | ₩104,912 | ₩104,912 | ₩104,912 | 0.00% | 220 |
|---|
| 2026.05.26 | ₩105,663 | ₩105,663 | ₩104,893 | ₩105,422 | -0.23% | 1.2천 |
|---|
| 2026.05.22 | ₩104,925 | ₩104,925 | ₩104,880 | ₩104,880 | -0.04% | 381 |
|---|
| 2026.05.21 | ₩106,146 | ₩106,146 | ₩104,858 | ₩105,650 | -0.47% | 537 |
|---|
| 2026.05.20 | ₩104,805 | ₩105,133 | ₩104,805 | ₩105,133 | +0.31% | 427 |
|---|
| 2026.05.19 | ₩105,837 | ₩105,837 | ₩105,663 | ₩105,663 | -0.16% | 1.2천 |
|---|
| 2026.05.18 | ₩105,690 | ₩105,797 | ₩105,690 | ₩105,797 | +0.10% | 257 |
|---|
| 2026.05.15 | ₩105,757 | ₩105,757 | ₩105,757 | ₩105,757 | 0.00% | 217 |
|---|
| 2026.05.14 | ₩105,690 | ₩105,797 | ₩105,690 | ₩105,797 | +0.10% | 914 |
|---|
| 2026.05.13 | ₩105,663 | ₩105,663 | ₩105,663 | ₩105,663 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩105,663 | ₩105,663 | ₩105,663 | ₩105,663 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩105,663 | ₩105,663 | ₩105,663 | ₩105,663 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩107,299 | ₩107,299 | ₩105,663 | ₩105,663 | -1.52% | 507 |
|---|
| 2026.05.07 | ₩105,663 | ₩107,272 | ₩105,663 | ₩107,272 | +1.52% | 2.7천 |
|---|
| 2026.05.06 | ₩105,663 | ₩105,663 | ₩105,663 | ₩105,663 | 0.00% | 129 |
|---|
| 2026.05.05 | ₩105,945 | ₩105,945 | ₩105,945 | ₩105,945 | 0.00% | 236 |
|---|
| 2026.05.04 | ₩105,931 | ₩106,602 | ₩105,931 | ₩106,602 | +0.63% | 271 |
|---|
| 2026.05.01 | ₩107,004 | ₩107,004 | ₩105,931 | ₩105,931 | -1.00% | 638 |
|---|
| 2026.04.30 | ₩106,467 | ₩106,467 | ₩106,467 | ₩106,467 | 0.00% | 339 |
|---|
| 2026.04.29 | ₩106,776 | ₩106,776 | ₩106,132 | ₩106,776 | 0.00% | 440 |
|---|
| 2026.04.28 | ₩106,119 | ₩108,613 | ₩106,105 | ₩106,105 | -0.01% | 670 |
|---|
| 2026.04.27 | ₩106,038 | ₩106,038 | ₩106,038 | ₩106,038 | 0.00% | 105 |
|---|
| 2026.04.24 | ₩106,065 | ₩106,453 | ₩106,065 | ₩106,400 | +0.32% | 585 |
|---|
| 2026.04.23 | ₩105,998 | ₩105,998 | ₩105,998 | ₩105,998 | 0.00% | 165 |
|---|
| 2026.04.22 | ₩106,843 | ₩106,943 | ₩106,843 | ₩106,943 | +0.09% | 209 |
|---|
| 2026.04.21 | ₩109,310 | ₩109,310 | ₩109,310 | ₩109,310 | 0.00% | 310 |
|---|
| 2026.04.20 | ₩110,396 | ₩110,396 | ₩110,396 | ₩110,396 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩110,396 | ₩110,396 | ₩110,396 | ₩110,396 | 0.00% | 333 |
|---|
| 2026.04.16 | ₩105,958 | ₩105,958 | ₩105,958 | ₩105,958 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩105,958 | ₩105,958 | ₩105,958 | ₩105,958 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩105,958 | ₩105,958 | ₩105,958 | ₩105,958 | 0.00% | 210 |
|---|
| 2026.04.13 | ₩107,446 | ₩107,446 | ₩107,446 | ₩107,446 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩107,406 | ₩107,446 | ₩107,326 | ₩107,446 | +0.04% | 1.7천 |
|---|
| 2026.04.09 | ₩105,958 | ₩105,958 | ₩105,958 | ₩105,958 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩105,958 | ₩105,958 | ₩105,958 | ₩105,958 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩105,998 | ₩106,266 | ₩105,998 | ₩106,266 | +0.25% | 1.6천 |
|---|
| 2026.04.06 | ₩106,990 | ₩106,990 | ₩106,990 | ₩106,990 | 0.00% | 146 |
|---|
| 2026.04.02 | ₩106,045 | ₩107,339 | ₩106,045 | ₩106,045 | 0.00% | 447 |
|---|
| 2026.04.01 | ₩107,507 | ₩107,507 | ₩107,507 | ₩107,507 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩105,247 | ₩107,507 | ₩105,247 | ₩107,507 | +2.15% | 414 |
|---|
| 2026.03.30 | ₩104,255 | ₩104,255 | ₩104,054 | ₩104,215 | -0.04% | 1.2천 |
|---|
| 2026.03.27 | ₩104,054 | ₩104,121 | ₩104,054 | ₩104,121 | +0.06% | 455 |
|---|
| 2026.03.26 | ₩103,558 | ₩104,925 | ₩103,558 | ₩104,925 | +1.32% | 614 |
|---|
| 2026.03.25 | ₩103,719 | ₩104,209 | ₩103,517 | ₩103,517 | -0.19% | 1.2천 |
|---|
| 2026.03.24 | ₩104,255 | ₩104,537 | ₩104,255 | ₩104,255 | 0.00% | 770 |
|---|
| 2026.03.23 | ₩104,590 | ₩104,590 | ₩104,590 | ₩104,590 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩104,590 | ₩104,590 | ₩104,590 | ₩104,590 | 0.00% | 753 |
|---|
| 2026.03.19 | ₩105,261 | ₩105,261 | ₩104,590 | ₩104,590 | -0.64% | 277 |
|---|
| 2026.03.18 | ₩104,604 | ₩105,100 | ₩104,604 | ₩105,100 | +0.47% | 418 |
|---|
| 2026.03.17 | ₩106,199 | ₩106,199 | ₩106,199 | ₩106,199 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩103,732 | ₩106,199 | ₩103,732 | ₩106,199 | +2.38% | 598 |
|---|
| 2026.03.13 | ₩103,960 | ₩104,987 | ₩103,960 | ₩104,590 | +0.61% | 2.4천 |
|---|
| 2026.03.12 | ₩105,931 | ₩105,931 | ₩103,866 | ₩103,866 | -1.95% | 4.1천 |
|---|
| 2026.03.11 | ₩106,602 | ₩106,602 | ₩106,602 | ₩106,602 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩106,602 | ₩106,602 | ₩106,602 | ₩106,602 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩105,462 | ₩106,602 | ₩104,751 | ₩106,602 | +1.08% | 1 |
|---|
| 2026.03.06 | ₩107,272 | ₩107,272 | ₩107,272 | ₩107,272 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩104,724 | ₩112,300 | ₩104,724 | ₩107,272 | +2.43% | 1 |
|---|
| 2026.03.04 | ₩107,272 | ₩109,786 | ₩105,931 | ₩105,931 | -1.25% | 1 |
|---|
| 2026.03.03 | ₩107,607 | ₩109,840 | ₩107,285 | ₩107,326 | -0.26% | 1 |
|---|
| 2026.03.02 | ₩105,167 | ₩109,260 | ₩105,167 | ₩109,260 | +3.89% | 1 |
|---|
| 2026.02.27 | ₩106,494 | ₩106,494 | ₩105,140 | ₩105,140 | -1.27% | 1 |
|---|
| 2026.02.26 | ₩107,272 | ₩107,272 | ₩107,272 | ₩107,272 | 0.00% | 291 |
|---|
| 2026.02.25 | ₩112,636 | ₩112,636 | ₩112,636 | ₩112,636 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩112,636 | ₩112,636 | ₩112,636 | ₩112,636 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩112,636 | ₩112,636 | ₩112,636 | ₩112,636 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩113,172 | ₩113,172 | ₩110,624 | ₩112,636 | -0.47% | 2.1천 |
|---|
| 2026.02.19 | ₩107,956 | ₩113,306 | ₩107,956 | ₩113,306 | +4.96% | 1.5천 |
|---|
| 2026.02.18 | ₩108,948 | ₩110,624 | ₩108,613 | ₩110,624 | +1.54% | 1.7천 |
|---|
| 2026.02.17 | ₩105,918 | ₩110,584 | ₩105,918 | ₩110,584 | +4.41% | 9.2천 |
|---|
| 2026.02.13 | ₩104,590 | ₩104,992 | ₩104,590 | ₩104,992 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩103,853 | ₩104,443 | ₩103,853 | ₩104,443 | +0.57% | 876 |
|---|
| 2026.02.11 | ₩103,719 | ₩104,389 | ₩103,719 | ₩104,389 | +0.65% | 1.2천 |
|---|
| 2026.02.10 | ₩104,107 | ₩104,306 | ₩103,652 | ₩103,652 | -0.44% | 884 |
|---|
| 2026.02.09 | ₩105,220 | ₩105,220 | ₩104,188 | ₩105,100 | -0.11% | 531 |
|---|
| 2026.02.06 | ₩105,576 | ₩105,576 | ₩105,576 | ₩105,576 | 0.00% | 313 |
|---|
| 2026.02.05 | ₩104,590 | ₩104,590 | ₩104,590 | ₩104,590 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩103,920 | ₩104,590 | ₩103,920 | ₩104,590 | +0.65% | 2천 |
|---|
| 2026.02.03 | ₩104,027 | ₩104,027 | ₩104,027 | ₩104,027 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩104,590 | ₩104,590 | ₩103,920 | ₩104,027 | -0.54% | 1.1천 |
|---|
| 2026.01.30 | ₩103,263 | ₩103,920 | ₩103,263 | ₩103,920 | +0.64% | 601 |
|---|
| 2026.01.29 | ₩102,954 | ₩102,954 | ₩102,954 | ₩102,954 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩103,343 | ₩103,476 | ₩102,614 | ₩102,954 | -0.38% | 964 |
|---|
| 2026.01.27 | ₩102,230 | ₩104,590 | ₩102,230 | ₩104,590 | +2.31% | 578 |
|---|
| 2026.01.26 | ₩104,121 | ₩104,121 | ₩103,091 | ₩103,091 | -0.99% | 810 |
|---|
| 2026.01.23 | ₩104,590 | ₩104,590 | ₩103,269 | ₩103,269 | -1.26% | 1.1천 |
|---|
| 2026.01.22 | ₩105,194 | ₩105,194 | ₩101,908 | ₩104,590 | -0.57% | 2.1천 |
|---|
| 2026.01.21 | ₩104,590 | ₩104,590 | ₩104,530 | ₩104,530 | -0.06% | 758 |
|---|
| 2026.01.20 | ₩104,925 | ₩104,925 | ₩104,925 | ₩104,925 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩104,590 | ₩105,261 | ₩104,590 | ₩104,925 | +0.32% | 2.9천 |
|---|
| 2026.01.15 | ₩104,590 | ₩104,590 | ₩104,590 | ₩104,590 | 0.00% | 401 |
|---|
| 2026.01.14 | ₩106,002 | ₩106,002 | ₩104,590 | ₩104,952 | -0.99% | 1.3천 |
|---|
| 2026.01.13 | ₩103,249 | ₩104,590 | ₩103,249 | ₩103,491 | +0.23% | 1.8천 |
|---|
| 2026.01.12 | ₩103,652 | ₩103,652 | ₩103,652 | ₩103,652 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩103,625 | ₩103,692 | ₩103,625 | ₩103,652 | +0.03% | 354 |
|---|
| 2026.01.08 | ₩102,472 | ₩103,630 | ₩102,472 | ₩103,630 | +1.13% | 497 |
|---|
| 2026.01.07 | ₩102,458 | ₩102,458 | ₩102,458 | ₩102,458 | 0.00% | 513 |
|---|
| 2026.01.06 | ₩104,443 | ₩104,443 | ₩102,217 | ₩102,244 | -2.11% | 1.2천 |
|---|
| 2026.01.05 | ₩107,232 | ₩107,232 | ₩101,949 | ₩102,914 | -4.03% | 3.3천 |
|---|
| 2026.01.02 | ₩103,263 | ₩103,263 | ₩103,263 | ₩103,263 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩105,234 | ₩105,918 | ₩103,263 | ₩103,263 | -1.87% | 670 |
|---|
| 2025.12.30 | ₩104,751 | ₩104,751 | ₩104,751 | ₩104,751 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩104,751 | ₩104,751 | ₩104,751 | ₩104,751 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩101,922 | ₩104,751 | ₩101,922 | ₩104,751 | +2.78% | 900 |
|---|
| 2025.12.24 | ₩102,405 | ₩102,405 | ₩101,393 | ₩101,908 | -0.48% | 1.8천 |
|---|
| 2025.12.23 | ₩104,590 | ₩104,590 | ₩104,590 | ₩104,590 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩104,590 | ₩104,590 | ₩104,590 | ₩104,590 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩102,579 | ₩104,590 | ₩102,579 | ₩104,590 | +1.96% | 234 |
|---|
| 2025.12.18 | ₩102,941 | ₩102,941 | ₩102,941 | ₩102,941 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩102,941 | ₩102,941 | ₩102,941 | ₩102,941 | 0.00% | 208 |
|---|
| 2025.12.16 | ₩102,874 | ₩103,249 | ₩102,579 | ₩102,948 | +0.07% | 1.7천 |
|---|
| 2025.12.15 | ₩104,590 | ₩105,341 | ₩102,244 | ₩102,244 | -2.24% | 1.1천 |
|---|
| 2025.12.12 | ₩104,590 | ₩105,261 | ₩104,590 | ₩104,590 | 0.00% | 1.6천 |
|---|
| 2025.12.11 | ₩105,261 | ₩105,261 | ₩104,590 | ₩104,590 | -0.64% | 421 |
|---|
| 2025.12.10 | ₩104,590 | ₩105,918 | ₩104,590 | ₩105,918 | +1.27% | 962 |
|---|
| 2025.12.09 | ₩104,590 | ₩104,590 | ₩104,590 | ₩104,590 | 0.00% | 511 |
|---|
| 2025.12.08 | ₩104,617 | ₩104,624 | ₩104,590 | ₩104,590 | -0.03% | 787 |
|---|
| 2025.12.05 | ₩105,931 | ₩105,931 | ₩105,931 | ₩105,931 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩104,590 | ₩106,063 | ₩104,590 | ₩105,931 | +1.28% | 614 |
|---|
| 2025.12.03 | ₩104,724 | ₩104,791 | ₩104,590 | ₩104,590 | -0.13% | 1.3천 |
|---|
| 2025.12.02 | ₩106,284 | ₩106,284 | ₩106,284 | ₩106,284 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩106,284 | ₩106,284 | ₩106,284 | ₩106,284 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩106,284 | ₩106,284 | ₩106,284 | ₩106,284 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩106,284 | ₩106,284 | ₩106,284 | ₩106,284 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩103,973 | ₩106,284 | ₩103,973 | ₩106,284 | +2.22% | 317 |
|---|
| 2025.11.24 | ₩105,931 | ₩105,931 | ₩105,931 | ₩105,931 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩105,931 | ₩105,931 | ₩105,931 | ₩105,931 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩105,931 | ₩105,931 | ₩105,931 | ₩105,931 | 0.00% | 506 |
|---|
| 2025.11.19 | ₩106,132 | ₩106,132 | ₩106,132 | ₩106,132 | 0.00% | 409 |
|---|
| 2025.11.18 | ₩107,942 | ₩107,942 | ₩107,942 | ₩107,942 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩105,931 | ₩107,942 | ₩105,931 | ₩107,942 | +1.90% | 952 |
|---|
| 2025.11.14 | ₩107,138 | ₩107,138 | ₩105,931 | ₩105,931 | -1.13% | 721 |
|---|
| 2025.11.13 | ₩108,377 | ₩108,377 | ₩108,377 | ₩108,377 | 0.00% | 137 |
|---|
| 2025.11.12 | ₩106,628 | ₩107,111 | ₩105,931 | ₩105,931 | -0.65% | 4.3천 |
|---|
| 2025.11.11 | ₩109,214 | ₩109,214 | ₩109,214 | ₩109,214 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩109,214 | ₩109,214 | ₩109,214 | ₩109,214 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩109,214 | ₩109,214 | ₩109,214 | ₩109,214 | 0.00% | 288 |
|---|
| 2025.11.06 | ₩109,954 | ₩109,954 | ₩107,757 | ₩107,757 | -2.00% | 332 |
|---|
| 2025.11.05 | ₩104,979 | ₩109,283 | ₩104,925 | ₩104,979 | +0.00% | 840 |
|---|
| 2025.11.04 | ₩104,791 | ₩104,899 | ₩104,791 | ₩104,899 | +0.10% | 223 |
|---|
| 2025.11.03 | ₩106,320 | ₩106,320 | ₩106,320 | ₩106,320 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩106,414 | ₩106,414 | ₩106,320 | ₩106,320 | -0.09% | 60 |
|---|
| 2025.10.30 | ₩106,816 | ₩106,931 | ₩106,266 | ₩106,266 | -0.51% | 498 |
|---|
| 2025.10.29 | ₩107,607 | ₩109,283 | ₩106,615 | ₩106,812 | -0.74% | 491 |
|---|
| 2025.10.28 | ₩107,942 | ₩108,864 | ₩106,374 | ₩108,613 | +0.62% | 199 |
|---|
| 2025.10.27 | ₩109,082 | ₩109,082 | ₩107,942 | ₩107,942 | -1.04% | 70 |
|---|
| 2025.10.24 | ₩108,278 | ₩108,345 | ₩108,278 | ₩108,278 | 0.00% | 191 |
|---|
| 2025.10.23 | ₩106,843 | ₩109,672 | ₩106,843 | ₩107,996 | +1.08% | 444 |
|---|
| 2025.10.22 | ₩108,573 | ₩108,573 | ₩106,789 | ₩107,272 | -1.20% | 73 |
|---|
| 2025.10.21 | ₩108,814 | ₩108,814 | ₩108,814 | ₩108,814 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩107,782 | ₩109,869 | ₩106,266 | ₩108,814 | +0.96% | 2.2천 |
|---|
| 2025.10.17 | ₩107,272 | ₩108,680 | ₩107,272 | ₩108,613 | +1.25% | 100 |
|---|
| 2025.10.16 | ₩107,285 | ₩107,285 | ₩107,285 | ₩107,285 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩109,940 | ₩109,954 | ₩107,285 | ₩107,285 | -2.41% | 195 |
|---|
| 2025.10.14 | ₩106,615 | ₩111,791 | ₩106,615 | ₩111,523 | +4.60% | 712 |
|---|
| 2025.10.13 | ₩108,948 | ₩108,948 | ₩106,467 | ₩106,467 | -2.28% | 350 |
|---|
| 2025.10.10 | ₩105,945 | ₩108,948 | ₩105,945 | ₩108,948 | +2.84% | 83 |
|---|