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 | ₩103,655 | ₩103,655 | ₩103,655 | ₩103,655 | 0.00% | 0 |
| 2026.10.08 | ₩103,655 | ₩103,655 | ₩103,655 | ₩103,655 | 0.00% | 108 |
| 2026.10.07 | ₩101,946 | ₩101,946 | ₩101,946 | ₩101,946 | 0.00% | 0 |
| 2026.10.06 | ₩99,255 | ₩103,950 | ₩99,255 | ₩101,946 | +2.71% | 3.1천 |
| 2026.10.05 | ₩102,944 | ₩102,944 | ₩102,896 | ₩102,931 | -0.01% | 2.2천 |
| 2026.10.02 | ₩102,944 | ₩102,944 | ₩102,944 | ₩102,944 | 0.00% | 220 |
| 2026.10.01 | ₩103,682 | ₩103,682 | ₩103,682 | ₩103,682 | 0.00% | 230 |
| 2026.09.30 | ₩98,706 | ₩104,621 | ₩98,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,621 |
| +5.99% |
| 2.1천 |
| 2026.09.29 | ₩100,463 | ₩100,463 | ₩97,042 | ₩98,719 | -1.74% | 1천 |
|---|
| 2026.09.28 | ₩100,878 | ₩100,878 | ₩97,565 | ₩100,489 | -0.39% | 3.1천 |
|---|
| 2026.09.25 | ₩102,005 | ₩102,005 | ₩102,005 | ₩102,005 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩103,548 | ₩103,548 | ₩100,597 | ₩102,005 | -1.49% | 308 |
|---|
| 2026.09.23 | ₩101,603 | ₩101,603 | ₩101,603 | ₩101,603 | 0.00% | 689 |
|---|
| 2026.09.22 | ₩102,582 | ₩102,582 | ₩102,582 | ₩102,582 | 0.00% | 152 |
|---|
| 2026.09.21 | ₩102,086 | ₩102,086 | ₩102,086 | ₩102,086 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩102,086 | ₩102,086 | ₩102,086 | ₩102,086 | 0.00% | 290 |
|---|
| 2026.09.17 | ₩102,072 | ₩102,072 | ₩102,072 | ₩102,072 | 0.00% | 316 |
|---|
| 2026.09.16 | ₩102,287 | ₩102,743 | ₩102,287 | ₩102,609 | +0.31% | 1.4천 |
|---|
| 2026.09.15 | ₩102,971 | ₩104,594 | ₩101,603 | ₩104,500 | +1.48% | 5.3천 |
|---|
| 2026.09.14 | ₩103,141 | ₩103,796 | ₩103,038 | ₩103,796 | +0.63% | 818 |
|---|
| 2026.09.11 | ₩103,802 | ₩103,802 | ₩103,802 | ₩103,802 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩102,971 | ₩103,802 | ₩102,971 | ₩103,802 | +0.81% | 3.1천 |
|---|
| 2026.09.09 | ₩102,971 | ₩103,796 | ₩102,971 | ₩103,125 | +0.15% | 1.2천 |
|---|
| 2026.09.08 | ₩102,971 | ₩102,971 | ₩102,971 | ₩102,971 | 0.00% | 904 |
|---|
| 2026.09.04 | ₩102,340 | ₩102,944 | ₩101,992 | ₩102,944 | +0.59% | 1.7천 |
|---|
| 2026.09.03 | ₩102,676 | ₩102,676 | ₩101,790 | ₩101,938 | -0.72% | 3.1천 |
|---|
| 2026.09.02 | ₩101,817 | ₩101,817 | ₩101,817 | ₩101,817 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩101,817 | ₩101,817 | ₩101,817 | ₩101,817 | 0.00% | 1.1천 |
|---|
| 2026.08.31 | ₩101,603 | ₩101,603 | ₩101,603 | ₩101,603 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩101,603 | ₩101,603 | ₩101,603 | ₩101,603 | 0.00% | 991 |
|---|
| 2026.08.27 | ₩102,730 | ₩102,730 | ₩102,730 | ₩102,730 | 0.00% | 835 |
|---|
| 2026.08.26 | ₩102,448 | ₩102,917 | ₩102,448 | ₩102,917 | +0.46% | 778 |
|---|
| 2026.08.25 | ₩101,536 | ₩103,279 | ₩101,536 | ₩103,279 | +1.72% | 783 |
|---|
| 2026.08.24 | ₩102,166 | ₩102,166 | ₩102,166 | ₩102,166 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩102,260 | ₩102,298 | ₩102,166 | ₩102,166 | -0.09% | 804 |
|---|
| 2026.08.20 | ₩101,334 | ₩101,495 | ₩101,334 | ₩101,495 | +0.16% | 421 |
|---|
| 2026.08.19 | ₩101,321 | ₩101,321 | ₩101,321 | ₩101,321 | 0.00% | 161 |
|---|
| 2026.08.18 | ₩101,321 | ₩101,321 | ₩101,321 | ₩101,321 | 0.00% | 852 |
|---|
| 2026.08.17 | ₩101,308 | ₩101,308 | ₩101,308 | ₩101,308 | 0.00% | 137 |
|---|
| 2026.08.14 | ₩101,294 | ₩101,308 | ₩101,294 | ₩101,308 | +0.01% | 516 |
|---|
| 2026.08.13 | ₩101,217 | ₩101,217 | ₩101,217 | ₩101,217 | 0.00% | 331 |
|---|
| 2026.08.12 | ₩101,281 | ₩101,485 | ₩101,267 | ₩101,485 | +0.20% | 724 |
|---|
| 2026.08.11 | ₩102,273 | ₩102,273 | ₩101,267 | ₩101,267 | -0.98% | 349 |
|---|
| 2026.08.10 | ₩101,415 | ₩101,415 | ₩101,415 | ₩101,415 | 0.00% | 341 |
|---|
| 2026.08.07 | ₩101,281 | ₩102,025 | ₩101,281 | ₩101,925 | +0.64% | 695 |
|---|
| 2026.08.06 | ₩101,080 | ₩101,080 | ₩101,080 | ₩101,080 | 0.00% | 226 |
|---|
| 2026.08.05 | ₩100,959 | ₩101,938 | ₩100,959 | ₩101,938 | +0.97% | 1.4천 |
|---|
| 2026.08.04 | ₩101,267 | ₩101,267 | ₩101,267 | ₩101,267 | 0.00% | 137 |
|---|
| 2026.08.03 | ₩101,026 | ₩101,133 | ₩101,026 | ₩101,133 | +0.11% | 254 |
|---|
| 2026.07.31 | ₩101,589 | ₩101,589 | ₩101,589 | ₩101,589 | 0.00% | 325 |
|---|
| 2026.07.30 | ₩100,798 | ₩101,267 | ₩100,798 | ₩101,267 | +0.47% | 543 |
|---|
| 2026.07.29 | ₩100,677 | ₩100,691 | ₩100,677 | ₩100,679 | +0.00% | 1.3천 |
|---|
| 2026.07.28 | ₩100,677 | ₩100,677 | ₩100,597 | ₩100,597 | -0.08% | 310 |
|---|
| 2026.07.27 | ₩100,261 | ₩100,261 | ₩100,261 | ₩100,261 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩100,261 | ₩100,261 | ₩100,261 | ₩100,261 | 0.00% | 255 |
|---|
| 2026.07.23 | ₩100,610 | ₩100,610 | ₩100,248 | ₩100,248 | -0.36% | 866 |
|---|
| 2026.07.22 | ₩101,308 | ₩101,308 | ₩100,597 | ₩100,597 | -0.70% | 1.2천 |
|---|
| 2026.07.21 | ₩102,220 | ₩102,220 | ₩102,214 | ₩102,220 | 0.00% | 309 |
|---|
| 2026.07.20 | ₩100,744 | ₩101,267 | ₩100,744 | ₩101,242 | +0.49% | 568 |
|---|
| 2026.07.17 | ₩101,502 | ₩101,502 | ₩101,502 | ₩101,502 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩101,683 | ₩101,683 | ₩101,502 | ₩101,502 | -0.18% | 394 |
|---|
| 2026.07.15 | ₩101,616 | ₩101,616 | ₩101,616 | ₩101,616 | 0.00% | 268 |
|---|
| 2026.07.14 | ₩101,938 | ₩101,938 | ₩101,938 | ₩101,938 | 0.00% | 223 |
|---|
| 2026.07.13 | ₩102,273 | ₩102,273 | ₩101,267 | ₩101,267 | -0.98% | 828 |
|---|
| 2026.07.10 | ₩102,153 | ₩102,153 | ₩102,153 | ₩102,153 | 0.00% | 114 |
|---|
| 2026.07.09 | ₩102,099 | ₩102,099 | ₩102,099 | ₩102,099 | 0.00% | 105 |
|---|
| 2026.07.08 | ₩103,219 | ₩103,219 | ₩103,219 | ₩103,219 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩104,621 | ₩104,621 | ₩103,219 | ₩103,219 | -1.34% | 919 |
|---|
| 2026.07.06 | ₩103,950 | ₩103,950 | ₩103,950 | ₩103,950 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩103,950 | ₩103,950 | ₩103,950 | ₩103,950 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩103,950 | ₩103,950 | ₩103,950 | ₩103,950 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩103,266 | ₩103,950 | ₩103,266 | ₩103,950 | +0.66% | 459 |
|---|
| 2026.06.29 | ₩101,817 | ₩103,078 | ₩101,817 | ₩102,416 | +0.59% | 663 |
|---|
| 2026.06.26 | ₩104,218 | ₩104,218 | ₩104,218 | ₩104,218 | 0.00% | 198 |
|---|
| 2026.06.25 | ₩103,615 | ₩103,615 | ₩102,609 | ₩102,609 | -0.97% | 514 |
|---|
| 2026.06.24 | ₩102,542 | ₩102,542 | ₩102,542 | ₩102,542 | 0.00% | 228 |
|---|
| 2026.06.23 | ₩103,212 | ₩104,225 | ₩103,212 | ₩104,225 | +0.98% | 237 |
|---|
| 2026.06.22 | ₩104,513 | ₩104,513 | ₩104,513 | ₩104,513 | 0.00% | 128 |
|---|
| 2026.06.18 | ₩102,636 | ₩106,163 | ₩102,636 | ₩106,163 | +3.44% | 834 |
|---|
| 2026.06.17 | ₩103,427 | ₩103,427 | ₩103,413 | ₩103,413 | -0.01% | 809 |
|---|
| 2026.06.16 | ₩103,870 | ₩103,870 | ₩103,627 | ₩103,627 | -0.23% | 487 |
|---|
| 2026.06.15 | ₩103,856 | ₩103,856 | ₩103,856 | ₩103,856 | 0.00% | 310 |
|---|
| 2026.06.12 | ₩103,950 | ₩104,312 | ₩103,950 | ₩104,312 | +0.35% | 500 |
|---|
| 2026.06.11 | ₩103,722 | ₩104,554 | ₩103,722 | ₩104,554 | +0.80% | 416 |
|---|
| 2026.06.10 | ₩104,621 | ₩104,621 | ₩104,218 | ₩104,218 | -0.38% | 700 |
|---|
| 2026.06.09 | ₩105,761 | ₩105,761 | ₩103,481 | ₩103,481 | -2.16% | 316 |
|---|
| 2026.06.08 | ₩103,561 | ₩104,621 | ₩103,561 | ₩104,621 | +1.02% | 216 |
|---|
| 2026.06.05 | ₩103,615 | ₩103,615 | ₩103,615 | ₩103,615 | 0.00% | 135 |
|---|
| 2026.06.04 | ₩103,440 | ₩103,440 | ₩103,440 | ₩103,440 | 0.00% | 119 |
|---|
| 2026.06.03 | ₩103,427 | ₩103,615 | ₩103,427 | ₩103,615 | +0.18% | 417 |
|---|
| 2026.06.02 | ₩103,521 | ₩103,521 | ₩103,521 | ₩103,521 | 0.00% | 210 |
|---|
| 2026.06.01 | ₩104,634 | ₩104,634 | ₩104,634 | ₩104,634 | 0.00% | 207 |
|---|
| 2026.05.29 | ₩104,929 | ₩104,929 | ₩104,929 | ₩104,929 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩104,916 | ₩104,929 | ₩104,889 | ₩104,929 | +0.01% | 619 |
|---|
| 2026.05.27 | ₩104,943 | ₩104,943 | ₩104,943 | ₩104,943 | 0.00% | 220 |
|---|
| 2026.05.26 | ₩105,694 | ₩105,694 | ₩104,923 | ₩105,452 | -0.23% | 1.2천 |
|---|
| 2026.05.22 | ₩104,956 | ₩104,956 | ₩104,910 | ₩104,910 | -0.04% | 381 |
|---|
| 2026.05.21 | ₩106,177 | ₩106,177 | ₩104,889 | ₩105,680 | -0.47% | 537 |
|---|
| 2026.05.20 | ₩104,835 | ₩105,164 | ₩104,835 | ₩105,164 | +0.31% | 427 |
|---|
| 2026.05.19 | ₩105,868 | ₩105,868 | ₩105,694 | ₩105,694 | -0.16% | 1.2천 |
|---|
| 2026.05.18 | ₩105,720 | ₩105,828 | ₩105,720 | ₩105,828 | +0.10% | 257 |
|---|
| 2026.05.15 | ₩105,788 | ₩105,788 | ₩105,788 | ₩105,788 | 0.00% | 217 |
|---|
| 2026.05.14 | ₩105,720 | ₩105,828 | ₩105,720 | ₩105,828 | +0.10% | 914 |
|---|
| 2026.05.13 | ₩105,694 | ₩105,694 | ₩105,694 | ₩105,694 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩105,694 | ₩105,694 | ₩105,694 | ₩105,694 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩105,694 | ₩105,694 | ₩105,694 | ₩105,694 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩107,330 | ₩107,330 | ₩105,694 | ₩105,694 | -1.52% | 507 |
|---|
| 2026.05.07 | ₩105,694 | ₩107,303 | ₩105,694 | ₩107,303 | +1.52% | 2.7천 |
|---|
| 2026.05.06 | ₩105,694 | ₩105,694 | ₩105,694 | ₩105,694 | 0.00% | 129 |
|---|
| 2026.05.05 | ₩105,975 | ₩105,975 | ₩105,975 | ₩105,975 | 0.00% | 236 |
|---|
| 2026.05.04 | ₩105,962 | ₩106,633 | ₩105,962 | ₩106,633 | +0.63% | 271 |
|---|
| 2026.05.01 | ₩107,035 | ₩107,035 | ₩105,962 | ₩105,962 | -1.00% | 638 |
|---|
| 2026.04.30 | ₩106,498 | ₩106,498 | ₩106,498 | ₩106,498 | 0.00% | 339 |
|---|
| 2026.04.29 | ₩106,807 | ₩106,807 | ₩106,163 | ₩106,807 | 0.00% | 440 |
|---|
| 2026.04.28 | ₩106,150 | ₩108,644 | ₩106,136 | ₩106,136 | -0.01% | 670 |
|---|
| 2026.04.27 | ₩106,069 | ₩106,069 | ₩106,069 | ₩106,069 | 0.00% | 105 |
|---|
| 2026.04.24 | ₩106,096 | ₩106,484 | ₩106,096 | ₩106,431 | +0.32% | 585 |
|---|
| 2026.04.23 | ₩106,029 | ₩106,029 | ₩106,029 | ₩106,029 | 0.00% | 165 |
|---|
| 2026.04.22 | ₩106,874 | ₩106,975 | ₩106,874 | ₩106,975 | +0.09% | 209 |
|---|
| 2026.04.21 | ₩109,342 | ₩109,342 | ₩109,342 | ₩109,342 | 0.00% | 310 |
|---|
| 2026.04.20 | ₩110,428 | ₩110,428 | ₩110,428 | ₩110,428 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩110,428 | ₩110,428 | ₩110,428 | ₩110,428 | 0.00% | 333 |
|---|
| 2026.04.16 | ₩105,989 | ₩105,989 | ₩105,989 | ₩105,989 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩105,989 | ₩105,989 | ₩105,989 | ₩105,989 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩105,989 | ₩105,989 | ₩105,989 | ₩105,989 | 0.00% | 210 |
|---|
| 2026.04.13 | ₩107,478 | ₩107,478 | ₩107,478 | ₩107,478 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩107,437 | ₩107,478 | ₩107,357 | ₩107,478 | +0.04% | 1.7천 |
|---|
| 2026.04.09 | ₩105,989 | ₩105,989 | ₩105,989 | ₩105,989 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩105,989 | ₩105,989 | ₩105,989 | ₩105,989 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩106,029 | ₩106,297 | ₩106,029 | ₩106,297 | +0.25% | 1.6천 |
|---|
| 2026.04.06 | ₩107,022 | ₩107,022 | ₩107,022 | ₩107,022 | 0.00% | 146 |
|---|
| 2026.04.02 | ₩106,076 | ₩107,370 | ₩106,076 | ₩106,076 | 0.00% | 447 |
|---|
| 2026.04.01 | ₩107,538 | ₩107,538 | ₩107,538 | ₩107,538 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩105,278 | ₩107,538 | ₩105,278 | ₩107,538 | +2.15% | 414 |
|---|
| 2026.03.30 | ₩104,285 | ₩104,285 | ₩104,084 | ₩104,245 | -0.04% | 1.2천 |
|---|
| 2026.03.27 | ₩104,084 | ₩104,151 | ₩104,084 | ₩104,151 | +0.06% | 455 |
|---|
| 2026.03.26 | ₩103,588 | ₩104,956 | ₩103,588 | ₩104,956 | +1.32% | 614 |
|---|
| 2026.03.25 | ₩103,749 | ₩104,239 | ₩103,548 | ₩103,548 | -0.19% | 1.2천 |
|---|
| 2026.03.24 | ₩104,285 | ₩104,567 | ₩104,285 | ₩104,285 | 0.00% | 770 |
|---|
| 2026.03.23 | ₩104,621 | ₩104,621 | ₩104,621 | ₩104,621 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩104,621 | ₩104,621 | ₩104,621 | ₩104,621 | 0.00% | 753 |
|---|
| 2026.03.19 | ₩105,291 | ₩105,291 | ₩104,621 | ₩104,621 | -0.64% | 277 |
|---|
| 2026.03.18 | ₩104,634 | ₩105,130 | ₩104,634 | ₩105,130 | +0.47% | 418 |
|---|
| 2026.03.17 | ₩106,230 | ₩106,230 | ₩106,230 | ₩106,230 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩103,762 | ₩106,230 | ₩103,762 | ₩106,230 | +2.38% | 598 |
|---|
| 2026.03.13 | ₩103,990 | ₩105,017 | ₩103,990 | ₩104,621 | +0.61% | 2.4천 |
|---|
| 2026.03.12 | ₩105,962 | ₩105,962 | ₩103,896 | ₩103,896 | -1.95% | 4.1천 |
|---|
| 2026.03.11 | ₩106,633 | ₩106,633 | ₩106,633 | ₩106,633 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩106,633 | ₩106,633 | ₩106,633 | ₩106,633 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩105,492 | ₩106,633 | ₩104,782 | ₩106,633 | +1.08% | 1 |
|---|
| 2026.03.06 | ₩107,303 | ₩107,303 | ₩107,303 | ₩107,303 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩104,755 | ₩112,333 | ₩104,755 | ₩107,303 | +2.43% | 1 |
|---|
| 2026.03.04 | ₩107,303 | ₩109,818 | ₩105,962 | ₩105,962 | -1.25% | 1 |
|---|
| 2026.03.03 | ₩107,639 | ₩109,872 | ₩107,317 | ₩107,357 | -0.26% | 1 |
|---|
| 2026.03.02 | ₩105,197 | ₩109,292 | ₩105,197 | ₩109,292 | +3.89% | 1 |
|---|
| 2026.02.27 | ₩106,525 | ₩106,525 | ₩105,171 | ₩105,171 | -1.27% | 1 |
|---|
| 2026.02.26 | ₩107,303 | ₩107,303 | ₩107,303 | ₩107,303 | 0.00% | 291 |
|---|
| 2026.02.25 | ₩112,668 | ₩112,668 | ₩112,668 | ₩112,668 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩112,668 | ₩112,668 | ₩112,668 | ₩112,668 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩112,668 | ₩112,668 | ₩112,668 | ₩112,668 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩113,205 | ₩113,205 | ₩110,656 | ₩112,668 | -0.47% | 2.1천 |
|---|
| 2026.02.19 | ₩107,987 | ₩113,339 | ₩107,987 | ₩113,339 | +4.96% | 1.5천 |
|---|
| 2026.02.18 | ₩108,980 | ₩110,656 | ₩108,645 | ₩110,656 | +1.54% | 1.7천 |
|---|
| 2026.02.17 | ₩105,948 | ₩110,616 | ₩105,948 | ₩110,616 | +4.41% | 9.2천 |
|---|
| 2026.02.13 | ₩104,621 | ₩105,023 | ₩104,621 | ₩105,023 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩103,883 | ₩104,473 | ₩103,883 | ₩104,473 | +0.57% | 876 |
|---|
| 2026.02.11 | ₩103,749 | ₩104,419 | ₩103,749 | ₩104,419 | +0.65% | 1.2천 |
|---|
| 2026.02.10 | ₩104,138 | ₩104,336 | ₩103,682 | ₩103,682 | -0.44% | 884 |
|---|
| 2026.02.09 | ₩105,251 | ₩105,251 | ₩104,218 | ₩105,130 | -0.11% | 531 |
|---|
| 2026.02.06 | ₩105,607 | ₩105,607 | ₩105,607 | ₩105,607 | 0.00% | 313 |
|---|
| 2026.02.05 | ₩104,621 | ₩104,621 | ₩104,621 | ₩104,621 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩103,950 | ₩104,621 | ₩103,950 | ₩104,621 | +0.65% | 2천 |
|---|
| 2026.02.03 | ₩104,057 | ₩104,057 | ₩104,057 | ₩104,057 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩104,621 | ₩104,621 | ₩103,950 | ₩104,057 | -0.54% | 1.1천 |
|---|
| 2026.01.30 | ₩103,293 | ₩103,950 | ₩103,293 | ₩103,950 | +0.64% | 601 |
|---|
| 2026.01.29 | ₩102,984 | ₩102,984 | ₩102,984 | ₩102,984 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩103,373 | ₩103,506 | ₩102,644 | ₩102,984 | -0.38% | 964 |
|---|
| 2026.01.27 | ₩102,260 | ₩104,621 | ₩102,260 | ₩104,621 | +2.31% | 578 |
|---|
| 2026.01.26 | ₩104,151 | ₩104,151 | ₩103,121 | ₩103,121 | -0.99% | 810 |
|---|
| 2026.01.23 | ₩104,621 | ₩104,621 | ₩103,299 | ₩103,299 | -1.26% | 1.1천 |
|---|
| 2026.01.22 | ₩105,224 | ₩105,224 | ₩101,938 | ₩104,621 | -0.57% | 2.1천 |
|---|
| 2026.01.21 | ₩104,621 | ₩104,621 | ₩104,560 | ₩104,560 | -0.06% | 758 |
|---|
| 2026.01.20 | ₩104,956 | ₩104,956 | ₩104,956 | ₩104,956 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩104,621 | ₩105,291 | ₩104,621 | ₩104,956 | +0.32% | 2.9천 |
|---|
| 2026.01.15 | ₩104,621 | ₩104,621 | ₩104,621 | ₩104,621 | 0.00% | 401 |
|---|
| 2026.01.14 | ₩106,032 | ₩106,032 | ₩104,621 | ₩104,983 | -0.99% | 1.3천 |
|---|
| 2026.01.13 | ₩103,279 | ₩104,621 | ₩103,279 | ₩103,521 | +0.23% | 1.8천 |
|---|
| 2026.01.12 | ₩103,682 | ₩103,682 | ₩103,682 | ₩103,682 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩103,655 | ₩103,722 | ₩103,655 | ₩103,682 | +0.03% | 354 |
|---|
| 2026.01.08 | ₩102,501 | ₩103,660 | ₩102,501 | ₩103,660 | +1.13% | 497 |
|---|
| 2026.01.07 | ₩102,488 | ₩102,488 | ₩102,488 | ₩102,488 | 0.00% | 513 |
|---|
| 2026.01.06 | ₩104,473 | ₩104,473 | ₩102,247 | ₩102,273 | -2.11% | 1.2천 |
|---|
| 2026.01.05 | ₩107,263 | ₩107,263 | ₩101,978 | ₩102,944 | -4.03% | 3.3천 |
|---|
| 2026.01.02 | ₩103,293 | ₩103,293 | ₩103,293 | ₩103,293 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩105,264 | ₩105,948 | ₩103,293 | ₩103,293 | -1.87% | 670 |
|---|
| 2025.12.30 | ₩104,782 | ₩104,782 | ₩104,782 | ₩104,782 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩104,782 | ₩104,782 | ₩104,782 | ₩104,782 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩101,951 | ₩104,782 | ₩101,951 | ₩104,782 | +2.78% | 900 |
|---|
| 2025.12.24 | ₩102,434 | ₩102,434 | ₩101,422 | ₩101,938 | -0.48% | 1.8천 |
|---|
| 2025.12.23 | ₩104,621 | ₩104,621 | ₩104,621 | ₩104,621 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩104,621 | ₩104,621 | ₩104,621 | ₩104,621 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩102,609 | ₩104,621 | ₩102,609 | ₩104,621 | +1.96% | 234 |
|---|
| 2025.12.18 | ₩102,971 | ₩102,971 | ₩102,971 | ₩102,971 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩102,971 | ₩102,971 | ₩102,971 | ₩102,971 | 0.00% | 208 |
|---|
| 2025.12.16 | ₩102,904 | ₩103,279 | ₩102,609 | ₩102,978 | +0.07% | 1.7천 |
|---|
| 2025.12.15 | ₩104,621 | ₩105,372 | ₩102,273 | ₩102,273 | -2.24% | 1.1천 |
|---|
| 2025.12.12 | ₩104,621 | ₩105,291 | ₩104,621 | ₩104,621 | 0.00% | 1.6천 |
|---|
| 2025.12.11 | ₩105,291 | ₩105,291 | ₩104,621 | ₩104,621 | -0.64% | 421 |
|---|
| 2025.12.10 | ₩104,621 | ₩105,948 | ₩104,621 | ₩105,948 | +1.27% | 962 |
|---|
| 2025.12.09 | ₩104,621 | ₩104,621 | ₩104,621 | ₩104,621 | 0.00% | 511 |
|---|
| 2025.12.08 | ₩104,647 | ₩104,654 | ₩104,621 | ₩104,621 | -0.03% | 787 |
|---|
| 2025.12.05 | ₩105,962 | ₩105,962 | ₩105,962 | ₩105,962 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩104,621 | ₩106,094 | ₩104,621 | ₩105,962 | +1.28% | 614 |
|---|
| 2025.12.03 | ₩104,755 | ₩104,822 | ₩104,621 | ₩104,621 | -0.13% | 1.3천 |
|---|
| 2025.12.02 | ₩106,315 | ₩106,315 | ₩106,315 | ₩106,315 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩106,315 | ₩106,315 | ₩106,315 | ₩106,315 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩106,315 | ₩106,315 | ₩106,315 | ₩106,315 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩106,315 | ₩106,315 | ₩106,315 | ₩106,315 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩104,004 | ₩106,315 | ₩104,004 | ₩106,315 | +2.22% | 317 |
|---|
| 2025.11.24 | ₩105,962 | ₩105,962 | ₩105,962 | ₩105,962 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩105,962 | ₩105,962 | ₩105,962 | ₩105,962 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩105,962 | ₩105,962 | ₩105,962 | ₩105,962 | 0.00% | 506 |
|---|
| 2025.11.19 | ₩106,163 | ₩106,163 | ₩106,163 | ₩106,163 | 0.00% | 409 |
|---|
| 2025.11.18 | ₩107,974 | ₩107,974 | ₩107,974 | ₩107,974 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩105,962 | ₩107,974 | ₩105,962 | ₩107,974 | +1.90% | 952 |
|---|
| 2025.11.14 | ₩107,169 | ₩107,169 | ₩105,962 | ₩105,962 | -1.13% | 721 |
|---|
| 2025.11.13 | ₩108,408 | ₩108,408 | ₩108,408 | ₩108,408 | 0.00% | 137 |
|---|
| 2025.11.12 | ₩106,659 | ₩107,142 | ₩105,962 | ₩105,962 | -0.65% | 4.3천 |
|---|
| 2025.11.11 | ₩109,246 | ₩109,246 | ₩109,246 | ₩109,246 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩109,246 | ₩109,246 | ₩109,246 | ₩109,246 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩109,246 | ₩109,246 | ₩109,246 | ₩109,246 | 0.00% | 288 |
|---|
| 2025.11.06 | ₩109,986 | ₩109,986 | ₩107,788 | ₩107,788 | -2.00% | 332 |
|---|
| 2025.11.05 | ₩105,010 | ₩109,315 | ₩104,956 | ₩105,010 | +0.00% | 840 |
|---|
| 2025.11.04 | ₩104,822 | ₩104,929 | ₩104,822 | ₩104,929 | +0.10% | 223 |
|---|
| 2025.11.03 | ₩106,351 | ₩106,351 | ₩106,351 | ₩106,351 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩106,445 | ₩106,445 | ₩106,351 | ₩106,351 | -0.09% | 60 |
|---|
| 2025.10.30 | ₩106,847 | ₩106,962 | ₩106,297 | ₩106,297 | -0.51% | 498 |
|---|
| 2025.10.29 | ₩107,639 | ₩109,315 | ₩106,646 | ₩106,843 | -0.74% | 491 |
|---|
| 2025.10.28 | ₩107,974 | ₩108,895 | ₩106,405 | ₩108,644 | +0.62% | 199 |
|---|
| 2025.10.27 | ₩109,114 | ₩109,114 | ₩107,974 | ₩107,974 | -1.04% | 70 |
|---|
| 2025.10.24 | ₩108,309 | ₩108,376 | ₩108,309 | ₩108,309 | 0.00% | 191 |
|---|
| 2025.10.23 | ₩106,874 | ₩109,704 | ₩106,874 | ₩108,027 | +1.08% | 444 |
|---|
| 2025.10.22 | ₩108,604 | ₩108,604 | ₩106,820 | ₩107,303 | -1.20% | 73 |
|---|
| 2025.10.21 | ₩108,846 | ₩108,846 | ₩108,846 | ₩108,846 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩107,813 | ₩109,901 | ₩106,297 | ₩108,846 | +0.96% | 2.2천 |
|---|
| 2025.10.17 | ₩107,303 | ₩108,712 | ₩107,303 | ₩108,644 | +1.25% | 100 |
|---|
| 2025.10.16 | ₩107,317 | ₩107,317 | ₩107,317 | ₩107,317 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩109,972 | ₩109,986 | ₩107,317 | ₩107,317 | -2.41% | 195 |
|---|
| 2025.10.14 | ₩106,646 | ₩111,823 | ₩106,646 | ₩111,555 | +4.60% | 712 |
|---|
| 2025.10.13 | ₩108,980 | ₩108,980 | ₩106,498 | ₩106,498 | -2.28% | 350 |
|---|
| 2025.10.10 | ₩105,975 | ₩108,980 | ₩105,975 | ₩108,980 | +2.84% | 83 |
|---|