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 | ₩103,557 | ₩103,557 | ₩103,557 | ₩103,557 | 0.00% | 0 |
| 2026.10.08 | ₩103,557 | ₩103,557 | ₩103,557 | ₩103,557 | 0.00% | 108 |
| 2026.10.07 | ₩101,850 | ₩101,850 | ₩101,850 | ₩101,850 | 0.00% | 0 |
| 2026.10.06 | ₩99,161 | ₩103,852 | ₩99,161 | ₩101,850 | +2.71% | 3.1천 |
| 2026.10.05 | ₩102,847 | ₩102,847 | ₩102,798 | ₩102,833 | -0.01% | 2.2천 |
| 2026.10.02 | ₩102,847 | ₩102,847 | ₩102,847 | ₩102,847 | 0.00% | 220 |
| 2026.10.01 | ₩103,584 | ₩103,584 | ₩103,584 | ₩103,584 | 0.00% | 230 |
| 2026.09.30 | ₩98,612 | ₩104,522 | ₩98,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,522 |
| +5.99% |
| 2.1천 |
| 2026.09.29 | ₩100,368 | ₩100,368 | ₩96,950 | ₩98,626 | -1.74% | 1천 |
|---|
| 2026.09.28 | ₩100,783 | ₩100,783 | ₩97,473 | ₩100,394 | -0.39% | 3.1천 |
|---|
| 2026.09.25 | ₩101,909 | ₩101,909 | ₩101,909 | ₩101,909 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩103,450 | ₩103,450 | ₩100,502 | ₩101,909 | -1.49% | 308 |
|---|
| 2026.09.23 | ₩101,507 | ₩101,507 | ₩101,507 | ₩101,507 | 0.00% | 689 |
|---|
| 2026.09.22 | ₩102,485 | ₩102,485 | ₩102,485 | ₩102,485 | 0.00% | 152 |
|---|
| 2026.09.21 | ₩101,989 | ₩101,989 | ₩101,989 | ₩101,989 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩101,989 | ₩101,989 | ₩101,989 | ₩101,989 | 0.00% | 290 |
|---|
| 2026.09.17 | ₩101,976 | ₩101,976 | ₩101,976 | ₩101,976 | 0.00% | 316 |
|---|
| 2026.09.16 | ₩102,190 | ₩102,646 | ₩102,190 | ₩102,512 | +0.31% | 1.4천 |
|---|
| 2026.09.15 | ₩102,873 | ₩104,495 | ₩101,507 | ₩104,401 | +1.48% | 5.3천 |
|---|
| 2026.09.14 | ₩103,044 | ₩103,697 | ₩102,940 | ₩103,697 | +0.63% | 818 |
|---|
| 2026.09.11 | ₩103,704 | ₩103,704 | ₩103,704 | ₩103,704 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩102,873 | ₩103,704 | ₩102,873 | ₩103,704 | +0.81% | 3.1천 |
|---|
| 2026.09.09 | ₩102,873 | ₩103,697 | ₩102,873 | ₩103,027 | +0.15% | 1.2천 |
|---|
| 2026.09.08 | ₩102,873 | ₩102,873 | ₩102,873 | ₩102,873 | 0.00% | 904 |
|---|
| 2026.09.04 | ₩102,244 | ₩102,847 | ₩101,895 | ₩102,847 | +0.59% | 1.7천 |
|---|
| 2026.09.03 | ₩102,579 | ₩102,579 | ₩101,694 | ₩101,842 | -0.72% | 3.1천 |
|---|
| 2026.09.02 | ₩101,721 | ₩101,721 | ₩101,721 | ₩101,721 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩101,721 | ₩101,721 | ₩101,721 | ₩101,721 | 0.00% | 1.1천 |
|---|
| 2026.08.31 | ₩101,507 | ₩101,507 | ₩101,507 | ₩101,507 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩101,507 | ₩101,507 | ₩101,507 | ₩101,507 | 0.00% | 991 |
|---|
| 2026.08.27 | ₩102,633 | ₩102,633 | ₩102,633 | ₩102,633 | 0.00% | 835 |
|---|
| 2026.08.26 | ₩102,351 | ₩102,820 | ₩102,351 | ₩102,820 | +0.46% | 778 |
|---|
| 2026.08.25 | ₩101,440 | ₩103,182 | ₩101,440 | ₩103,182 | +1.72% | 783 |
|---|
| 2026.08.24 | ₩102,069 | ₩102,069 | ₩102,069 | ₩102,069 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩102,163 | ₩102,202 | ₩102,069 | ₩102,069 | -0.09% | 804 |
|---|
| 2026.08.20 | ₩101,239 | ₩101,399 | ₩101,239 | ₩101,399 | +0.16% | 421 |
|---|
| 2026.08.19 | ₩101,225 | ₩101,225 | ₩101,225 | ₩101,225 | 0.00% | 161 |
|---|
| 2026.08.18 | ₩101,225 | ₩101,225 | ₩101,225 | ₩101,225 | 0.00% | 852 |
|---|
| 2026.08.17 | ₩101,212 | ₩101,212 | ₩101,212 | ₩101,212 | 0.00% | 137 |
|---|
| 2026.08.14 | ₩101,198 | ₩101,212 | ₩101,198 | ₩101,212 | +0.01% | 516 |
|---|
| 2026.08.13 | ₩101,121 | ₩101,121 | ₩101,121 | ₩101,121 | 0.00% | 331 |
|---|
| 2026.08.12 | ₩101,185 | ₩101,389 | ₩101,172 | ₩101,389 | +0.20% | 724 |
|---|
| 2026.08.11 | ₩102,177 | ₩102,177 | ₩101,172 | ₩101,172 | -0.98% | 349 |
|---|
| 2026.08.10 | ₩101,319 | ₩101,319 | ₩101,319 | ₩101,319 | 0.00% | 341 |
|---|
| 2026.08.07 | ₩101,185 | ₩101,929 | ₩101,185 | ₩101,828 | +0.64% | 695 |
|---|
| 2026.08.06 | ₩100,984 | ₩100,984 | ₩100,984 | ₩100,984 | 0.00% | 226 |
|---|
| 2026.08.05 | ₩100,863 | ₩101,842 | ₩100,863 | ₩101,842 | +0.97% | 1.4천 |
|---|
| 2026.08.04 | ₩101,172 | ₩101,172 | ₩101,172 | ₩101,172 | 0.00% | 137 |
|---|
| 2026.08.03 | ₩100,930 | ₩101,038 | ₩100,930 | ₩101,038 | +0.11% | 254 |
|---|
| 2026.07.31 | ₩101,493 | ₩101,493 | ₩101,493 | ₩101,493 | 0.00% | 325 |
|---|
| 2026.07.30 | ₩100,703 | ₩101,172 | ₩100,703 | ₩101,172 | +0.47% | 543 |
|---|
| 2026.07.29 | ₩100,582 | ₩100,595 | ₩100,582 | ₩100,584 | +0.00% | 1.3천 |
|---|
| 2026.07.28 | ₩100,582 | ₩100,582 | ₩100,502 | ₩100,502 | -0.08% | 310 |
|---|
| 2026.07.27 | ₩100,166 | ₩100,166 | ₩100,166 | ₩100,166 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩100,166 | ₩100,166 | ₩100,166 | ₩100,166 | 0.00% | 255 |
|---|
| 2026.07.23 | ₩100,515 | ₩100,515 | ₩100,153 | ₩100,153 | -0.36% | 866 |
|---|
| 2026.07.22 | ₩101,212 | ₩101,212 | ₩100,502 | ₩100,502 | -0.70% | 1.2천 |
|---|
| 2026.07.21 | ₩102,123 | ₩102,123 | ₩102,118 | ₩102,123 | 0.00% | 309 |
|---|
| 2026.07.20 | ₩100,649 | ₩101,172 | ₩100,649 | ₩101,146 | +0.49% | 568 |
|---|
| 2026.07.17 | ₩101,406 | ₩101,406 | ₩101,406 | ₩101,406 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩101,587 | ₩101,587 | ₩101,406 | ₩101,406 | -0.18% | 394 |
|---|
| 2026.07.15 | ₩101,520 | ₩101,520 | ₩101,520 | ₩101,520 | 0.00% | 268 |
|---|
| 2026.07.14 | ₩101,842 | ₩101,842 | ₩101,842 | ₩101,842 | 0.00% | 223 |
|---|
| 2026.07.13 | ₩102,177 | ₩102,177 | ₩101,172 | ₩101,172 | -0.98% | 828 |
|---|
| 2026.07.10 | ₩102,056 | ₩102,056 | ₩102,056 | ₩102,056 | 0.00% | 114 |
|---|
| 2026.07.09 | ₩102,002 | ₩102,002 | ₩102,002 | ₩102,002 | 0.00% | 105 |
|---|
| 2026.07.08 | ₩103,121 | ₩103,121 | ₩103,121 | ₩103,121 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩104,522 | ₩104,522 | ₩103,121 | ₩103,121 | -1.34% | 919 |
|---|
| 2026.07.06 | ₩103,852 | ₩103,852 | ₩103,852 | ₩103,852 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩103,852 | ₩103,852 | ₩103,852 | ₩103,852 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩103,852 | ₩103,852 | ₩103,852 | ₩103,852 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩103,168 | ₩103,852 | ₩103,168 | ₩103,852 | +0.66% | 459 |
|---|
| 2026.06.29 | ₩101,721 | ₩102,981 | ₩101,721 | ₩102,319 | +0.59% | 663 |
|---|
| 2026.06.26 | ₩104,120 | ₩104,120 | ₩104,120 | ₩104,120 | 0.00% | 198 |
|---|
| 2026.06.25 | ₩103,517 | ₩103,517 | ₩102,511 | ₩102,511 | -0.97% | 514 |
|---|
| 2026.06.24 | ₩102,445 | ₩102,445 | ₩102,445 | ₩102,445 | 0.00% | 228 |
|---|
| 2026.06.23 | ₩103,115 | ₩104,126 | ₩103,115 | ₩104,126 | +0.98% | 237 |
|---|
| 2026.06.22 | ₩104,414 | ₩104,414 | ₩104,414 | ₩104,414 | 0.00% | 128 |
|---|
| 2026.06.18 | ₩102,538 | ₩106,063 | ₩102,538 | ₩106,063 | +3.44% | 834 |
|---|
| 2026.06.17 | ₩103,329 | ₩103,329 | ₩103,316 | ₩103,316 | -0.01% | 809 |
|---|
| 2026.06.16 | ₩103,771 | ₩103,771 | ₩103,529 | ₩103,529 | -0.23% | 487 |
|---|
| 2026.06.15 | ₩103,758 | ₩103,758 | ₩103,758 | ₩103,758 | 0.00% | 310 |
|---|
| 2026.06.12 | ₩103,852 | ₩104,213 | ₩103,852 | ₩104,213 | +0.35% | 500 |
|---|
| 2026.06.11 | ₩103,624 | ₩104,455 | ₩103,624 | ₩104,455 | +0.80% | 416 |
|---|
| 2026.06.10 | ₩104,522 | ₩104,522 | ₩104,120 | ₩104,120 | -0.38% | 700 |
|---|
| 2026.06.09 | ₩105,661 | ₩105,661 | ₩103,383 | ₩103,383 | -2.16% | 316 |
|---|
| 2026.06.08 | ₩103,463 | ₩104,522 | ₩103,463 | ₩104,522 | +1.02% | 216 |
|---|
| 2026.06.05 | ₩103,517 | ₩103,517 | ₩103,517 | ₩103,517 | 0.00% | 135 |
|---|
| 2026.06.04 | ₩103,342 | ₩103,342 | ₩103,342 | ₩103,342 | 0.00% | 119 |
|---|
| 2026.06.03 | ₩103,329 | ₩103,517 | ₩103,329 | ₩103,517 | +0.18% | 417 |
|---|
| 2026.06.02 | ₩103,423 | ₩103,423 | ₩103,423 | ₩103,423 | 0.00% | 210 |
|---|
| 2026.06.01 | ₩104,535 | ₩104,535 | ₩104,535 | ₩104,535 | 0.00% | 207 |
|---|
| 2026.05.29 | ₩104,830 | ₩104,830 | ₩104,830 | ₩104,830 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩104,816 | ₩104,830 | ₩104,790 | ₩104,830 | +0.01% | 619 |
|---|
| 2026.05.27 | ₩104,843 | ₩104,843 | ₩104,843 | ₩104,843 | 0.00% | 220 |
|---|
| 2026.05.26 | ₩105,594 | ₩105,594 | ₩104,824 | ₩105,352 | -0.23% | 1.2천 |
|---|
| 2026.05.22 | ₩104,857 | ₩104,857 | ₩104,811 | ₩104,811 | -0.04% | 381 |
|---|
| 2026.05.21 | ₩106,076 | ₩106,076 | ₩104,790 | ₩105,580 | -0.47% | 537 |
|---|
| 2026.05.20 | ₩104,736 | ₩105,064 | ₩104,736 | ₩105,064 | +0.31% | 427 |
|---|
| 2026.05.19 | ₩105,768 | ₩105,768 | ₩105,594 | ₩105,594 | -0.16% | 1.2천 |
|---|
| 2026.05.18 | ₩105,620 | ₩105,728 | ₩105,620 | ₩105,728 | +0.10% | 257 |
|---|
| 2026.05.15 | ₩105,687 | ₩105,687 | ₩105,687 | ₩105,687 | 0.00% | 217 |
|---|
| 2026.05.14 | ₩105,620 | ₩105,728 | ₩105,620 | ₩105,728 | +0.10% | 914 |
|---|
| 2026.05.13 | ₩105,594 | ₩105,594 | ₩105,594 | ₩105,594 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩105,594 | ₩105,594 | ₩105,594 | ₩105,594 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩105,594 | ₩105,594 | ₩105,594 | ₩105,594 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩107,228 | ₩107,228 | ₩105,594 | ₩105,594 | -1.52% | 507 |
|---|
| 2026.05.07 | ₩105,594 | ₩107,202 | ₩105,594 | ₩107,202 | +1.52% | 2.7천 |
|---|
| 2026.05.06 | ₩105,594 | ₩105,594 | ₩105,594 | ₩105,594 | 0.00% | 129 |
|---|
| 2026.05.05 | ₩105,875 | ₩105,875 | ₩105,875 | ₩105,875 | 0.00% | 236 |
|---|
| 2026.05.04 | ₩105,862 | ₩106,532 | ₩105,862 | ₩106,532 | +0.63% | 271 |
|---|
| 2026.05.01 | ₩106,934 | ₩106,934 | ₩105,862 | ₩105,862 | -1.00% | 638 |
|---|
| 2026.04.30 | ₩106,398 | ₩106,398 | ₩106,398 | ₩106,398 | 0.00% | 339 |
|---|
| 2026.04.29 | ₩106,706 | ₩106,706 | ₩106,063 | ₩106,706 | 0.00% | 440 |
|---|
| 2026.04.28 | ₩106,049 | ₩108,542 | ₩106,036 | ₩106,036 | -0.01% | 670 |
|---|
| 2026.04.27 | ₩105,969 | ₩105,969 | ₩105,969 | ₩105,969 | 0.00% | 105 |
|---|
| 2026.04.24 | ₩105,996 | ₩106,383 | ₩105,996 | ₩106,331 | +0.32% | 585 |
|---|
| 2026.04.23 | ₩105,929 | ₩105,929 | ₩105,929 | ₩105,929 | 0.00% | 165 |
|---|
| 2026.04.22 | ₩106,773 | ₩106,873 | ₩106,773 | ₩106,873 | +0.09% | 209 |
|---|
| 2026.04.21 | ₩109,238 | ₩109,238 | ₩109,238 | ₩109,238 | 0.00% | 310 |
|---|
| 2026.04.20 | ₩110,324 | ₩110,324 | ₩110,324 | ₩110,324 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩110,324 | ₩110,324 | ₩110,324 | ₩110,324 | 0.00% | 333 |
|---|
| 2026.04.16 | ₩105,888 | ₩105,888 | ₩105,888 | ₩105,888 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩105,888 | ₩105,888 | ₩105,888 | ₩105,888 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩105,888 | ₩105,888 | ₩105,888 | ₩105,888 | 0.00% | 210 |
|---|
| 2026.04.13 | ₩107,376 | ₩107,376 | ₩107,376 | ₩107,376 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩107,336 | ₩107,376 | ₩107,255 | ₩107,376 | +0.04% | 1.7천 |
|---|
| 2026.04.09 | ₩105,888 | ₩105,888 | ₩105,888 | ₩105,888 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩105,888 | ₩105,888 | ₩105,888 | ₩105,888 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩105,929 | ₩106,197 | ₩105,929 | ₩106,197 | +0.25% | 1.6천 |
|---|
| 2026.04.06 | ₩106,920 | ₩106,920 | ₩106,920 | ₩106,920 | 0.00% | 146 |
|---|
| 2026.04.02 | ₩105,975 | ₩107,269 | ₩105,975 | ₩105,975 | 0.00% | 447 |
|---|
| 2026.04.01 | ₩107,436 | ₩107,436 | ₩107,436 | ₩107,436 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩105,178 | ₩107,436 | ₩105,178 | ₩107,436 | +2.15% | 414 |
|---|
| 2026.03.30 | ₩104,187 | ₩104,187 | ₩103,986 | ₩104,146 | -0.04% | 1.2천 |
|---|
| 2026.03.27 | ₩103,986 | ₩104,053 | ₩103,986 | ₩104,053 | +0.06% | 455 |
|---|
| 2026.03.26 | ₩103,490 | ₩104,857 | ₩103,490 | ₩104,857 | +1.32% | 614 |
|---|
| 2026.03.25 | ₩103,651 | ₩104,141 | ₩103,450 | ₩103,450 | -0.19% | 1.2천 |
|---|
| 2026.03.24 | ₩104,187 | ₩104,468 | ₩104,187 | ₩104,187 | 0.00% | 770 |
|---|
| 2026.03.23 | ₩104,522 | ₩104,522 | ₩104,522 | ₩104,522 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩104,522 | ₩104,522 | ₩104,522 | ₩104,522 | 0.00% | 753 |
|---|
| 2026.03.19 | ₩105,192 | ₩105,192 | ₩104,522 | ₩104,522 | -0.64% | 277 |
|---|
| 2026.03.18 | ₩104,535 | ₩105,031 | ₩104,535 | ₩105,031 | +0.47% | 418 |
|---|
| 2026.03.17 | ₩106,130 | ₩106,130 | ₩106,130 | ₩106,130 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩103,664 | ₩106,130 | ₩103,664 | ₩106,130 | +2.38% | 598 |
|---|
| 2026.03.13 | ₩103,892 | ₩104,918 | ₩103,892 | ₩104,522 | +0.61% | 2.4천 |
|---|
| 2026.03.12 | ₩105,862 | ₩105,862 | ₩103,798 | ₩103,798 | -1.95% | 4.1천 |
|---|
| 2026.03.11 | ₩106,532 | ₩106,532 | ₩106,532 | ₩106,532 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩106,532 | ₩106,532 | ₩106,532 | ₩106,532 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩105,393 | ₩106,532 | ₩104,682 | ₩106,532 | +1.08% | 1 |
|---|
| 2026.03.06 | ₩107,202 | ₩107,202 | ₩107,202 | ₩107,202 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩104,656 | ₩112,227 | ₩104,656 | ₩107,202 | +2.43% | 1 |
|---|
| 2026.03.04 | ₩107,202 | ₩109,714 | ₩105,861 | ₩105,861 | -1.25% | 1 |
|---|
| 2026.03.03 | ₩107,537 | ₩109,768 | ₩107,215 | ₩107,255 | -0.26% | 1 |
|---|
| 2026.03.02 | ₩105,098 | ₩109,188 | ₩105,098 | ₩109,188 | +3.89% | 1 |
|---|
| 2026.02.27 | ₩106,424 | ₩106,424 | ₩105,071 | ₩105,071 | -1.27% | 1 |
|---|
| 2026.02.26 | ₩107,202 | ₩107,202 | ₩107,202 | ₩107,202 | 0.00% | 291 |
|---|
| 2026.02.25 | ₩112,562 | ₩112,562 | ₩112,562 | ₩112,562 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩112,562 | ₩112,562 | ₩112,562 | ₩112,562 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩112,562 | ₩112,562 | ₩112,562 | ₩112,562 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩113,098 | ₩113,098 | ₩110,552 | ₩112,562 | -0.47% | 2.1천 |
|---|
| 2026.02.19 | ₩107,885 | ₩113,232 | ₩107,885 | ₩113,232 | +4.96% | 1.5천 |
|---|
| 2026.02.18 | ₩108,877 | ₩110,552 | ₩108,542 | ₩110,552 | +1.54% | 1.7천 |
|---|
| 2026.02.17 | ₩105,848 | ₩110,511 | ₩105,848 | ₩110,511 | +4.41% | 9.2천 |
|---|
| 2026.02.13 | ₩104,522 | ₩104,923 | ₩104,522 | ₩104,923 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩103,785 | ₩104,374 | ₩103,785 | ₩104,374 | +0.57% | 876 |
|---|
| 2026.02.11 | ₩103,651 | ₩104,321 | ₩103,651 | ₩104,321 | +0.65% | 1.2천 |
|---|
| 2026.02.10 | ₩104,039 | ₩104,238 | ₩103,584 | ₩103,584 | -0.44% | 884 |
|---|
| 2026.02.09 | ₩105,151 | ₩105,151 | ₩104,120 | ₩105,031 | -0.11% | 531 |
|---|
| 2026.02.06 | ₩105,507 | ₩105,507 | ₩105,507 | ₩105,507 | 0.00% | 313 |
|---|
| 2026.02.05 | ₩104,522 | ₩104,522 | ₩104,522 | ₩104,522 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩103,852 | ₩104,522 | ₩103,852 | ₩104,522 | +0.65% | 2천 |
|---|
| 2026.02.03 | ₩103,959 | ₩103,959 | ₩103,959 | ₩103,959 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩104,522 | ₩104,522 | ₩103,852 | ₩103,959 | -0.54% | 1.1천 |
|---|
| 2026.01.30 | ₩103,195 | ₩103,852 | ₩103,195 | ₩103,852 | +0.64% | 601 |
|---|
| 2026.01.29 | ₩102,887 | ₩102,887 | ₩102,887 | ₩102,887 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩103,275 | ₩103,408 | ₩102,547 | ₩102,887 | -0.38% | 964 |
|---|
| 2026.01.27 | ₩102,163 | ₩104,522 | ₩102,163 | ₩104,522 | +2.31% | 578 |
|---|
| 2026.01.26 | ₩104,053 | ₩104,053 | ₩103,024 | ₩103,024 | -0.99% | 810 |
|---|
| 2026.01.23 | ₩104,522 | ₩104,522 | ₩103,201 | ₩103,201 | -1.26% | 1.1천 |
|---|
| 2026.01.22 | ₩105,125 | ₩105,125 | ₩101,842 | ₩104,522 | -0.57% | 2.1천 |
|---|
| 2026.01.21 | ₩104,522 | ₩104,522 | ₩104,461 | ₩104,461 | -0.06% | 758 |
|---|
| 2026.01.20 | ₩104,856 | ₩104,856 | ₩104,856 | ₩104,856 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩104,522 | ₩105,192 | ₩104,522 | ₩104,856 | +0.32% | 2.9천 |
|---|
| 2026.01.15 | ₩104,522 | ₩104,522 | ₩104,522 | ₩104,522 | 0.00% | 401 |
|---|
| 2026.01.14 | ₩105,932 | ₩105,932 | ₩104,522 | ₩104,883 | -0.99% | 1.3천 |
|---|
| 2026.01.13 | ₩103,182 | ₩104,522 | ₩103,182 | ₩103,423 | +0.23% | 1.8천 |
|---|
| 2026.01.12 | ₩103,584 | ₩103,584 | ₩103,584 | ₩103,584 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩103,557 | ₩103,624 | ₩103,557 | ₩103,584 | +0.03% | 354 |
|---|
| 2026.01.08 | ₩102,404 | ₩103,562 | ₩102,404 | ₩103,562 | +1.13% | 497 |
|---|
| 2026.01.07 | ₩102,391 | ₩102,391 | ₩102,391 | ₩102,391 | 0.00% | 513 |
|---|
| 2026.01.06 | ₩104,374 | ₩104,374 | ₩102,150 | ₩102,177 | -2.11% | 1.2천 |
|---|
| 2026.01.05 | ₩107,161 | ₩107,161 | ₩101,882 | ₩102,847 | -4.03% | 3.3천 |
|---|
| 2026.01.02 | ₩103,195 | ₩103,195 | ₩103,195 | ₩103,195 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩105,165 | ₩105,848 | ₩103,195 | ₩103,195 | -1.87% | 670 |
|---|
| 2025.12.30 | ₩104,682 | ₩104,682 | ₩104,682 | ₩104,682 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩104,682 | ₩104,682 | ₩104,682 | ₩104,682 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩101,855 | ₩104,682 | ₩101,855 | ₩104,682 | +2.78% | 900 |
|---|
| 2025.12.24 | ₩102,337 | ₩102,337 | ₩101,326 | ₩101,842 | -0.48% | 1.8천 |
|---|
| 2025.12.23 | ₩104,522 | ₩104,522 | ₩104,522 | ₩104,522 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩104,522 | ₩104,522 | ₩104,522 | ₩104,522 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩102,512 | ₩104,522 | ₩102,512 | ₩104,522 | +1.96% | 234 |
|---|
| 2025.12.18 | ₩102,873 | ₩102,873 | ₩102,873 | ₩102,873 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩102,873 | ₩102,873 | ₩102,873 | ₩102,873 | 0.00% | 208 |
|---|
| 2025.12.16 | ₩102,806 | ₩103,182 | ₩102,512 | ₩102,880 | +0.07% | 1.7천 |
|---|
| 2025.12.15 | ₩104,522 | ₩105,272 | ₩102,177 | ₩102,177 | -2.24% | 1.1천 |
|---|
| 2025.12.12 | ₩104,522 | ₩105,192 | ₩104,522 | ₩104,522 | 0.00% | 1.6천 |
|---|
| 2025.12.11 | ₩105,192 | ₩105,192 | ₩104,522 | ₩104,522 | -0.64% | 421 |
|---|
| 2025.12.10 | ₩104,522 | ₩105,848 | ₩104,522 | ₩105,848 | +1.27% | 962 |
|---|
| 2025.12.09 | ₩104,522 | ₩104,522 | ₩104,522 | ₩104,522 | 0.00% | 511 |
|---|
| 2025.12.08 | ₩104,548 | ₩104,555 | ₩104,522 | ₩104,522 | -0.03% | 787 |
|---|
| 2025.12.05 | ₩105,862 | ₩105,862 | ₩105,862 | ₩105,862 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩104,522 | ₩105,994 | ₩104,522 | ₩105,862 | +1.28% | 614 |
|---|
| 2025.12.03 | ₩104,656 | ₩104,723 | ₩104,522 | ₩104,522 | -0.13% | 1.3천 |
|---|
| 2025.12.02 | ₩106,215 | ₩106,215 | ₩106,215 | ₩106,215 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩106,215 | ₩106,215 | ₩106,215 | ₩106,215 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩106,215 | ₩106,215 | ₩106,215 | ₩106,215 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩106,215 | ₩106,215 | ₩106,215 | ₩106,215 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩103,905 | ₩106,215 | ₩103,905 | ₩106,215 | +2.22% | 317 |
|---|
| 2025.11.24 | ₩105,862 | ₩105,862 | ₩105,862 | ₩105,862 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩105,862 | ₩105,862 | ₩105,862 | ₩105,862 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩105,862 | ₩105,862 | ₩105,862 | ₩105,862 | 0.00% | 506 |
|---|
| 2025.11.19 | ₩106,063 | ₩106,063 | ₩106,063 | ₩106,063 | 0.00% | 409 |
|---|
| 2025.11.18 | ₩107,872 | ₩107,872 | ₩107,872 | ₩107,872 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩105,862 | ₩107,872 | ₩105,862 | ₩107,872 | +1.90% | 952 |
|---|
| 2025.11.14 | ₩107,068 | ₩107,068 | ₩105,862 | ₩105,862 | -1.13% | 721 |
|---|
| 2025.11.13 | ₩108,306 | ₩108,306 | ₩108,306 | ₩108,306 | 0.00% | 137 |
|---|
| 2025.11.12 | ₩106,558 | ₩107,041 | ₩105,862 | ₩105,862 | -0.65% | 4.3천 |
|---|
| 2025.11.11 | ₩109,142 | ₩109,142 | ₩109,142 | ₩109,142 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩109,142 | ₩109,142 | ₩109,142 | ₩109,142 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩109,142 | ₩109,142 | ₩109,142 | ₩109,142 | 0.00% | 288 |
|---|
| 2025.11.06 | ₩109,882 | ₩109,882 | ₩107,686 | ₩107,686 | -2.00% | 332 |
|---|
| 2025.11.05 | ₩104,910 | ₩109,212 | ₩104,857 | ₩104,910 | +0.00% | 840 |
|---|
| 2025.11.04 | ₩104,723 | ₩104,830 | ₩104,723 | ₩104,830 | +0.10% | 223 |
|---|
| 2025.11.03 | ₩106,250 | ₩106,250 | ₩106,250 | ₩106,250 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩106,344 | ₩106,344 | ₩106,250 | ₩106,250 | -0.09% | 60 |
|---|
| 2025.10.30 | ₩106,746 | ₩106,860 | ₩106,197 | ₩106,197 | -0.51% | 498 |
|---|
| 2025.10.29 | ₩107,537 | ₩109,212 | ₩106,545 | ₩106,742 | -0.74% | 491 |
|---|
| 2025.10.28 | ₩107,872 | ₩108,792 | ₩106,304 | ₩108,542 | +0.62% | 199 |
|---|
| 2025.10.27 | ₩109,011 | ₩109,011 | ₩107,872 | ₩107,872 | -1.04% | 70 |
|---|
| 2025.10.24 | ₩108,207 | ₩108,274 | ₩108,207 | ₩108,207 | 0.00% | 191 |
|---|
| 2025.10.23 | ₩106,773 | ₩109,600 | ₩106,773 | ₩107,925 | +1.08% | 444 |
|---|
| 2025.10.22 | ₩108,501 | ₩108,501 | ₩106,719 | ₩107,202 | -1.20% | 73 |
|---|
| 2025.10.21 | ₩108,743 | ₩108,743 | ₩108,743 | ₩108,743 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩107,711 | ₩109,797 | ₩106,197 | ₩108,743 | +0.96% | 2.2천 |
|---|
| 2025.10.17 | ₩107,202 | ₩108,609 | ₩107,202 | ₩108,542 | +1.25% | 100 |
|---|
| 2025.10.16 | ₩107,215 | ₩107,215 | ₩107,215 | ₩107,215 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩109,868 | ₩109,882 | ₩107,215 | ₩107,215 | -2.41% | 195 |
|---|
| 2025.10.14 | ₩106,545 | ₩111,717 | ₩106,545 | ₩111,449 | +4.60% | 712 |
|---|
| 2025.10.13 | ₩108,877 | ₩108,877 | ₩106,398 | ₩106,398 | -2.28% | 350 |
|---|
| 2025.10.10 | ₩105,875 | ₩108,877 | ₩105,875 | ₩108,877 | +2.84% | 83 |
|---|