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 | ₩103,640 | ₩103,640 | ₩103,640 | ₩103,640 | 0.00% | 0 |
| 2026.10.08 | ₩103,640 | ₩103,640 | ₩103,640 | ₩103,640 | 0.00% | 108 |
| 2026.10.07 | ₩101,932 | ₩101,932 | ₩101,932 | ₩101,932 | 0.00% | 0 |
| 2026.10.06 | ₩99,241 | ₩103,935 | ₩99,241 | ₩101,932 | +2.71% | 3.1천 |
| 2026.10.05 | ₩102,929 | ₩102,929 | ₩102,881 | ₩102,916 | -0.01% | 2.2천 |
| 2026.10.02 | ₩102,929 | ₩102,929 | ₩102,929 | ₩102,929 | 0.00% | 220 |
| 2026.10.01 | ₩103,667 | ₩103,667 | ₩103,667 | ₩103,667 | 0.00% | 230 |
| 2026.09.30 | ₩98,692 | ₩104,606 | ₩98,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,606 |
| +5.99% |
| 2.1천 |
| 2026.09.29 | ₩100,448 | ₩100,448 | ₩97,029 | ₩98,705 | -1.74% | 1천 |
|---|
| 2026.09.28 | ₩100,864 | ₩100,864 | ₩97,552 | ₩100,475 | -0.39% | 3.1천 |
|---|
| 2026.09.25 | ₩101,991 | ₩101,991 | ₩101,991 | ₩101,991 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩103,533 | ₩103,533 | ₩100,583 | ₩101,991 | -1.49% | 308 |
|---|
| 2026.09.23 | ₩101,588 | ₩101,588 | ₩101,588 | ₩101,588 | 0.00% | 689 |
|---|
| 2026.09.22 | ₩102,567 | ₩102,567 | ₩102,567 | ₩102,567 | 0.00% | 152 |
|---|
| 2026.09.21 | ₩102,071 | ₩102,071 | ₩102,071 | ₩102,071 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩102,071 | ₩102,071 | ₩102,071 | ₩102,071 | 0.00% | 290 |
|---|
| 2026.09.17 | ₩102,058 | ₩102,058 | ₩102,058 | ₩102,058 | 0.00% | 316 |
|---|
| 2026.09.16 | ₩102,272 | ₩102,728 | ₩102,272 | ₩102,594 | +0.31% | 1.4천 |
|---|
| 2026.09.15 | ₩102,956 | ₩104,579 | ₩101,588 | ₩104,485 | +1.48% | 5.3천 |
|---|
| 2026.09.14 | ₩103,127 | ₩103,781 | ₩103,023 | ₩103,781 | +0.63% | 818 |
|---|
| 2026.09.11 | ₩103,788 | ₩103,788 | ₩103,788 | ₩103,788 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩102,956 | ₩103,788 | ₩102,956 | ₩103,788 | +0.81% | 3.1천 |
|---|
| 2026.09.09 | ₩102,956 | ₩103,781 | ₩102,956 | ₩103,110 | +0.15% | 1.2천 |
|---|
| 2026.09.08 | ₩102,956 | ₩102,956 | ₩102,956 | ₩102,956 | 0.00% | 904 |
|---|
| 2026.09.04 | ₩102,326 | ₩102,929 | ₩101,977 | ₩102,929 | +0.59% | 1.7천 |
|---|
| 2026.09.03 | ₩102,661 | ₩102,661 | ₩101,776 | ₩101,924 | -0.72% | 3.1천 |
|---|
| 2026.09.02 | ₩101,803 | ₩101,803 | ₩101,803 | ₩101,803 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩101,803 | ₩101,803 | ₩101,803 | ₩101,803 | 0.00% | 1.1천 |
|---|
| 2026.08.31 | ₩101,588 | ₩101,588 | ₩101,588 | ₩101,588 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩101,588 | ₩101,588 | ₩101,588 | ₩101,588 | 0.00% | 991 |
|---|
| 2026.08.27 | ₩102,715 | ₩102,715 | ₩102,715 | ₩102,715 | 0.00% | 835 |
|---|
| 2026.08.26 | ₩102,433 | ₩102,903 | ₩102,433 | ₩102,903 | +0.46% | 778 |
|---|
| 2026.08.25 | ₩101,521 | ₩103,265 | ₩101,521 | ₩103,265 | +1.72% | 783 |
|---|
| 2026.08.24 | ₩102,152 | ₩102,152 | ₩102,152 | ₩102,152 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩102,245 | ₩102,284 | ₩102,152 | ₩102,152 | -0.09% | 804 |
|---|
| 2026.08.20 | ₩101,320 | ₩101,481 | ₩101,320 | ₩101,481 | +0.16% | 421 |
|---|
| 2026.08.19 | ₩101,307 | ₩101,307 | ₩101,307 | ₩101,307 | 0.00% | 161 |
|---|
| 2026.08.18 | ₩101,307 | ₩101,307 | ₩101,307 | ₩101,307 | 0.00% | 852 |
|---|
| 2026.08.17 | ₩101,293 | ₩101,293 | ₩101,293 | ₩101,293 | 0.00% | 137 |
|---|
| 2026.08.14 | ₩101,280 | ₩101,293 | ₩101,280 | ₩101,293 | +0.01% | 516 |
|---|
| 2026.08.13 | ₩101,202 | ₩101,202 | ₩101,202 | ₩101,202 | 0.00% | 331 |
|---|
| 2026.08.12 | ₩101,266 | ₩101,471 | ₩101,253 | ₩101,471 | +0.20% | 724 |
|---|
| 2026.08.11 | ₩102,259 | ₩102,259 | ₩101,253 | ₩101,253 | -0.98% | 349 |
|---|
| 2026.08.10 | ₩101,401 | ₩101,401 | ₩101,401 | ₩101,401 | 0.00% | 341 |
|---|
| 2026.08.07 | ₩101,266 | ₩102,011 | ₩101,266 | ₩101,910 | +0.64% | 695 |
|---|
| 2026.08.06 | ₩101,065 | ₩101,065 | ₩101,065 | ₩101,065 | 0.00% | 226 |
|---|
| 2026.08.05 | ₩100,945 | ₩101,924 | ₩100,945 | ₩101,924 | +0.97% | 1.4천 |
|---|
| 2026.08.04 | ₩101,253 | ₩101,253 | ₩101,253 | ₩101,253 | 0.00% | 137 |
|---|
| 2026.08.03 | ₩101,012 | ₩101,119 | ₩101,012 | ₩101,119 | +0.11% | 254 |
|---|
| 2026.07.31 | ₩101,575 | ₩101,575 | ₩101,575 | ₩101,575 | 0.00% | 325 |
|---|
| 2026.07.30 | ₩100,784 | ₩101,253 | ₩100,784 | ₩101,253 | +0.47% | 543 |
|---|
| 2026.07.29 | ₩100,663 | ₩100,676 | ₩100,663 | ₩100,665 | +0.00% | 1.3천 |
|---|
| 2026.07.28 | ₩100,663 | ₩100,663 | ₩100,583 | ₩100,583 | -0.08% | 310 |
|---|
| 2026.07.27 | ₩100,247 | ₩100,247 | ₩100,247 | ₩100,247 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩100,247 | ₩100,247 | ₩100,247 | ₩100,247 | 0.00% | 255 |
|---|
| 2026.07.23 | ₩100,596 | ₩100,596 | ₩100,234 | ₩100,234 | -0.36% | 866 |
|---|
| 2026.07.22 | ₩101,293 | ₩101,293 | ₩100,583 | ₩100,583 | -0.70% | 1.2천 |
|---|
| 2026.07.21 | ₩102,205 | ₩102,205 | ₩102,200 | ₩102,205 | 0.00% | 309 |
|---|
| 2026.07.20 | ₩100,730 | ₩101,253 | ₩100,730 | ₩101,228 | +0.49% | 568 |
|---|
| 2026.07.17 | ₩101,488 | ₩101,488 | ₩101,488 | ₩101,488 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩101,669 | ₩101,669 | ₩101,488 | ₩101,488 | -0.18% | 394 |
|---|
| 2026.07.15 | ₩101,602 | ₩101,602 | ₩101,602 | ₩101,602 | 0.00% | 268 |
|---|
| 2026.07.14 | ₩101,924 | ₩101,924 | ₩101,924 | ₩101,924 | 0.00% | 223 |
|---|
| 2026.07.13 | ₩102,259 | ₩102,259 | ₩101,253 | ₩101,253 | -0.98% | 828 |
|---|
| 2026.07.10 | ₩102,138 | ₩102,138 | ₩102,138 | ₩102,138 | 0.00% | 114 |
|---|
| 2026.07.09 | ₩102,085 | ₩102,085 | ₩102,085 | ₩102,085 | 0.00% | 105 |
|---|
| 2026.07.08 | ₩103,204 | ₩103,204 | ₩103,204 | ₩103,204 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩104,606 | ₩104,606 | ₩103,204 | ₩103,204 | -1.34% | 919 |
|---|
| 2026.07.06 | ₩103,935 | ₩103,935 | ₩103,935 | ₩103,935 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩103,935 | ₩103,935 | ₩103,935 | ₩103,935 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩103,935 | ₩103,935 | ₩103,935 | ₩103,935 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩103,251 | ₩103,935 | ₩103,251 | ₩103,935 | +0.66% | 459 |
|---|
| 2026.06.29 | ₩101,803 | ₩103,064 | ₩101,803 | ₩102,401 | +0.59% | 663 |
|---|
| 2026.06.26 | ₩104,203 | ₩104,203 | ₩104,203 | ₩104,203 | 0.00% | 198 |
|---|
| 2026.06.25 | ₩103,600 | ₩103,600 | ₩102,594 | ₩102,594 | -0.97% | 514 |
|---|
| 2026.06.24 | ₩102,527 | ₩102,527 | ₩102,527 | ₩102,527 | 0.00% | 228 |
|---|
| 2026.06.23 | ₩103,198 | ₩104,210 | ₩103,198 | ₩104,210 | +0.98% | 237 |
|---|
| 2026.06.22 | ₩104,499 | ₩104,499 | ₩104,499 | ₩104,499 | 0.00% | 128 |
|---|
| 2026.06.18 | ₩102,621 | ₩106,148 | ₩102,621 | ₩106,148 | +3.44% | 834 |
|---|
| 2026.06.17 | ₩103,412 | ₩103,412 | ₩103,399 | ₩103,399 | -0.01% | 809 |
|---|
| 2026.06.16 | ₩103,855 | ₩103,855 | ₩103,612 | ₩103,612 | -0.23% | 487 |
|---|
| 2026.06.15 | ₩103,841 | ₩103,841 | ₩103,841 | ₩103,841 | 0.00% | 310 |
|---|
| 2026.06.12 | ₩103,935 | ₩104,297 | ₩103,935 | ₩104,297 | +0.35% | 500 |
|---|
| 2026.06.11 | ₩103,707 | ₩104,539 | ₩103,707 | ₩104,539 | +0.80% | 416 |
|---|
| 2026.06.10 | ₩104,606 | ₩104,606 | ₩104,203 | ₩104,203 | -0.38% | 700 |
|---|
| 2026.06.09 | ₩105,746 | ₩105,746 | ₩103,466 | ₩103,466 | -2.16% | 316 |
|---|
| 2026.06.08 | ₩103,546 | ₩104,606 | ₩103,546 | ₩104,606 | +1.02% | 216 |
|---|
| 2026.06.05 | ₩103,600 | ₩103,600 | ₩103,600 | ₩103,600 | 0.00% | 135 |
|---|
| 2026.06.04 | ₩103,426 | ₩103,426 | ₩103,426 | ₩103,426 | 0.00% | 119 |
|---|
| 2026.06.03 | ₩103,412 | ₩103,600 | ₩103,412 | ₩103,600 | +0.18% | 417 |
|---|
| 2026.06.02 | ₩103,506 | ₩103,506 | ₩103,506 | ₩103,506 | 0.00% | 210 |
|---|
| 2026.06.01 | ₩104,619 | ₩104,619 | ₩104,619 | ₩104,619 | 0.00% | 207 |
|---|
| 2026.05.29 | ₩104,914 | ₩104,914 | ₩104,914 | ₩104,914 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩104,901 | ₩104,914 | ₩104,874 | ₩104,914 | +0.01% | 619 |
|---|
| 2026.05.27 | ₩104,928 | ₩104,928 | ₩104,928 | ₩104,928 | 0.00% | 220 |
|---|
| 2026.05.26 | ₩105,679 | ₩105,679 | ₩104,909 | ₩105,437 | -0.23% | 1.2천 |
|---|
| 2026.05.22 | ₩104,941 | ₩104,941 | ₩104,895 | ₩104,895 | -0.04% | 381 |
|---|
| 2026.05.21 | ₩106,161 | ₩106,161 | ₩104,874 | ₩105,665 | -0.47% | 537 |
|---|
| 2026.05.20 | ₩104,820 | ₩105,149 | ₩104,820 | ₩105,149 | +0.31% | 427 |
|---|
| 2026.05.19 | ₩105,853 | ₩105,853 | ₩105,679 | ₩105,679 | -0.16% | 1.2천 |
|---|
| 2026.05.18 | ₩105,706 | ₩105,813 | ₩105,706 | ₩105,813 | +0.10% | 257 |
|---|
| 2026.05.15 | ₩105,773 | ₩105,773 | ₩105,773 | ₩105,773 | 0.00% | 217 |
|---|
| 2026.05.14 | ₩105,706 | ₩105,813 | ₩105,706 | ₩105,813 | +0.10% | 914 |
|---|
| 2026.05.13 | ₩105,679 | ₩105,679 | ₩105,679 | ₩105,679 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩105,679 | ₩105,679 | ₩105,679 | ₩105,679 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩105,679 | ₩105,679 | ₩105,679 | ₩105,679 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩107,315 | ₩107,315 | ₩105,679 | ₩105,679 | -1.52% | 507 |
|---|
| 2026.05.07 | ₩105,679 | ₩107,288 | ₩105,679 | ₩107,288 | +1.52% | 2.7천 |
|---|
| 2026.05.06 | ₩105,679 | ₩105,679 | ₩105,679 | ₩105,679 | 0.00% | 129 |
|---|
| 2026.05.05 | ₩105,960 | ₩105,960 | ₩105,960 | ₩105,960 | 0.00% | 236 |
|---|
| 2026.05.04 | ₩105,947 | ₩106,617 | ₩105,947 | ₩106,617 | +0.63% | 271 |
|---|
| 2026.05.01 | ₩107,020 | ₩107,020 | ₩105,947 | ₩105,947 | -1.00% | 638 |
|---|
| 2026.04.30 | ₩106,483 | ₩106,483 | ₩106,483 | ₩106,483 | 0.00% | 339 |
|---|
| 2026.04.29 | ₩106,792 | ₩106,792 | ₩106,148 | ₩106,792 | 0.00% | 440 |
|---|
| 2026.04.28 | ₩106,135 | ₩108,629 | ₩106,121 | ₩106,121 | -0.01% | 670 |
|---|
| 2026.04.27 | ₩106,054 | ₩106,054 | ₩106,054 | ₩106,054 | 0.00% | 105 |
|---|
| 2026.04.24 | ₩106,081 | ₩106,469 | ₩106,081 | ₩106,416 | +0.32% | 585 |
|---|
| 2026.04.23 | ₩106,014 | ₩106,014 | ₩106,014 | ₩106,014 | 0.00% | 165 |
|---|
| 2026.04.22 | ₩106,859 | ₩106,959 | ₩106,859 | ₩106,959 | +0.09% | 209 |
|---|
| 2026.04.21 | ₩109,326 | ₩109,326 | ₩109,326 | ₩109,326 | 0.00% | 310 |
|---|
| 2026.04.20 | ₩110,413 | ₩110,413 | ₩110,413 | ₩110,413 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩110,413 | ₩110,413 | ₩110,413 | ₩110,413 | 0.00% | 333 |
|---|
| 2026.04.16 | ₩105,974 | ₩105,974 | ₩105,974 | ₩105,974 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩105,974 | ₩105,974 | ₩105,974 | ₩105,974 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩105,974 | ₩105,974 | ₩105,974 | ₩105,974 | 0.00% | 210 |
|---|
| 2026.04.13 | ₩107,462 | ₩107,462 | ₩107,462 | ₩107,462 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩107,422 | ₩107,462 | ₩107,342 | ₩107,462 | +0.04% | 1.7천 |
|---|
| 2026.04.09 | ₩105,974 | ₩105,974 | ₩105,974 | ₩105,974 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩105,974 | ₩105,974 | ₩105,974 | ₩105,974 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩106,014 | ₩106,282 | ₩106,014 | ₩106,282 | +0.25% | 1.6천 |
|---|
| 2026.04.06 | ₩107,006 | ₩107,006 | ₩107,006 | ₩107,006 | 0.00% | 146 |
|---|
| 2026.04.02 | ₩106,061 | ₩107,355 | ₩106,061 | ₩106,061 | 0.00% | 447 |
|---|
| 2026.04.01 | ₩107,523 | ₩107,523 | ₩107,523 | ₩107,523 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩105,263 | ₩107,523 | ₩105,263 | ₩107,523 | +2.15% | 414 |
|---|
| 2026.03.30 | ₩104,271 | ₩104,271 | ₩104,069 | ₩104,230 | -0.04% | 1.2천 |
|---|
| 2026.03.27 | ₩104,069 | ₩104,136 | ₩104,069 | ₩104,136 | +0.06% | 455 |
|---|
| 2026.03.26 | ₩103,573 | ₩104,941 | ₩103,573 | ₩104,941 | +1.32% | 614 |
|---|
| 2026.03.25 | ₩103,734 | ₩104,225 | ₩103,533 | ₩103,533 | -0.19% | 1.2천 |
|---|
| 2026.03.24 | ₩104,271 | ₩104,552 | ₩104,271 | ₩104,271 | 0.00% | 770 |
|---|
| 2026.03.23 | ₩104,606 | ₩104,606 | ₩104,606 | ₩104,606 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩104,606 | ₩104,606 | ₩104,606 | ₩104,606 | 0.00% | 753 |
|---|
| 2026.03.19 | ₩105,276 | ₩105,276 | ₩104,606 | ₩104,606 | -0.64% | 277 |
|---|
| 2026.03.18 | ₩104,619 | ₩105,115 | ₩104,619 | ₩105,115 | +0.47% | 418 |
|---|
| 2026.03.17 | ₩106,215 | ₩106,215 | ₩106,215 | ₩106,215 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩103,748 | ₩106,215 | ₩103,748 | ₩106,215 | +2.38% | 598 |
|---|
| 2026.03.13 | ₩103,975 | ₩105,002 | ₩103,975 | ₩104,606 | +0.61% | 2.4천 |
|---|
| 2026.03.12 | ₩105,947 | ₩105,947 | ₩103,882 | ₩103,882 | -1.95% | 4.1천 |
|---|
| 2026.03.11 | ₩106,617 | ₩106,617 | ₩106,617 | ₩106,617 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩106,617 | ₩106,617 | ₩106,617 | ₩106,617 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩105,478 | ₩106,617 | ₩104,767 | ₩106,617 | +1.08% | 1 |
|---|
| 2026.03.06 | ₩107,288 | ₩107,288 | ₩107,288 | ₩107,288 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩104,740 | ₩112,317 | ₩104,740 | ₩107,288 | +2.43% | 1 |
|---|
| 2026.03.04 | ₩107,288 | ₩109,803 | ₩105,947 | ₩105,947 | -1.25% | 1 |
|---|
| 2026.03.03 | ₩107,623 | ₩109,856 | ₩107,301 | ₩107,342 | -0.26% | 1 |
|---|
| 2026.03.02 | ₩105,182 | ₩109,276 | ₩105,182 | ₩109,276 | +3.89% | 1 |
|---|
| 2026.02.27 | ₩106,510 | ₩106,510 | ₩105,156 | ₩105,156 | -1.27% | 1 |
|---|
| 2026.02.26 | ₩107,288 | ₩107,288 | ₩107,288 | ₩107,288 | 0.00% | 291 |
|---|
| 2026.02.25 | ₩112,652 | ₩112,652 | ₩112,652 | ₩112,652 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩112,652 | ₩112,652 | ₩112,652 | ₩112,652 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩112,652 | ₩112,652 | ₩112,652 | ₩112,652 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩113,189 | ₩113,189 | ₩110,641 | ₩112,652 | -0.47% | 2.1천 |
|---|
| 2026.02.19 | ₩107,972 | ₩113,323 | ₩107,972 | ₩113,323 | +4.96% | 1.5천 |
|---|
| 2026.02.18 | ₩108,964 | ₩110,641 | ₩108,629 | ₩110,641 | +1.54% | 1.7천 |
|---|
| 2026.02.17 | ₩105,933 | ₩110,601 | ₩105,933 | ₩110,601 | +4.41% | 9.2천 |
|---|
| 2026.02.13 | ₩104,606 | ₩105,008 | ₩104,606 | ₩105,008 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩103,868 | ₩104,458 | ₩103,868 | ₩104,458 | +0.57% | 876 |
|---|
| 2026.02.11 | ₩103,734 | ₩104,405 | ₩103,734 | ₩104,405 | +0.65% | 1.2천 |
|---|
| 2026.02.10 | ₩104,123 | ₩104,322 | ₩103,667 | ₩103,667 | -0.44% | 884 |
|---|
| 2026.02.09 | ₩105,236 | ₩105,236 | ₩104,203 | ₩105,115 | -0.11% | 531 |
|---|
| 2026.02.06 | ₩105,592 | ₩105,592 | ₩105,592 | ₩105,592 | 0.00% | 313 |
|---|
| 2026.02.05 | ₩104,606 | ₩104,606 | ₩104,606 | ₩104,606 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩103,935 | ₩104,606 | ₩103,935 | ₩104,606 | +0.65% | 2천 |
|---|
| 2026.02.03 | ₩104,043 | ₩104,043 | ₩104,043 | ₩104,043 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩104,606 | ₩104,606 | ₩103,935 | ₩104,043 | -0.54% | 1.1천 |
|---|
| 2026.01.30 | ₩103,278 | ₩103,935 | ₩103,278 | ₩103,935 | +0.64% | 601 |
|---|
| 2026.01.29 | ₩102,970 | ₩102,970 | ₩102,970 | ₩102,970 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩103,359 | ₩103,491 | ₩102,629 | ₩102,970 | -0.38% | 964 |
|---|
| 2026.01.27 | ₩102,245 | ₩104,606 | ₩102,245 | ₩104,606 | +2.31% | 578 |
|---|
| 2026.01.26 | ₩104,136 | ₩104,136 | ₩103,107 | ₩103,107 | -0.99% | 810 |
|---|
| 2026.01.23 | ₩104,606 | ₩104,606 | ₩103,284 | ₩103,284 | -1.26% | 1.1천 |
|---|
| 2026.01.22 | ₩105,209 | ₩105,209 | ₩101,924 | ₩104,606 | -0.57% | 2.1천 |
|---|
| 2026.01.21 | ₩104,606 | ₩104,606 | ₩104,545 | ₩104,545 | -0.06% | 758 |
|---|
| 2026.01.20 | ₩104,941 | ₩104,941 | ₩104,941 | ₩104,941 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩104,606 | ₩105,276 | ₩104,606 | ₩104,941 | +0.32% | 2.9천 |
|---|
| 2026.01.15 | ₩104,606 | ₩104,606 | ₩104,606 | ₩104,606 | 0.00% | 401 |
|---|
| 2026.01.14 | ₩106,017 | ₩106,017 | ₩104,606 | ₩104,968 | -0.99% | 1.3천 |
|---|
| 2026.01.13 | ₩103,265 | ₩104,606 | ₩103,265 | ₩103,506 | +0.23% | 1.8천 |
|---|
| 2026.01.12 | ₩103,667 | ₩103,667 | ₩103,667 | ₩103,667 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩103,640 | ₩103,707 | ₩103,640 | ₩103,667 | +0.03% | 354 |
|---|
| 2026.01.08 | ₩102,487 | ₩103,646 | ₩102,487 | ₩103,646 | +1.13% | 497 |
|---|
| 2026.01.07 | ₩102,473 | ₩102,473 | ₩102,473 | ₩102,473 | 0.00% | 513 |
|---|
| 2026.01.06 | ₩104,458 | ₩104,458 | ₩102,232 | ₩102,259 | -2.11% | 1.2천 |
|---|
| 2026.01.05 | ₩107,248 | ₩107,248 | ₩101,964 | ₩102,929 | -4.03% | 3.3천 |
|---|
| 2026.01.02 | ₩103,278 | ₩103,278 | ₩103,278 | ₩103,278 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩105,250 | ₩105,933 | ₩103,278 | ₩103,278 | -1.87% | 670 |
|---|
| 2025.12.30 | ₩104,767 | ₩104,767 | ₩104,767 | ₩104,767 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩104,767 | ₩104,767 | ₩104,767 | ₩104,767 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩101,937 | ₩104,767 | ₩101,937 | ₩104,767 | +2.78% | 900 |
|---|
| 2025.12.24 | ₩102,420 | ₩102,420 | ₩101,408 | ₩101,924 | -0.48% | 1.8천 |
|---|
| 2025.12.23 | ₩104,606 | ₩104,606 | ₩104,606 | ₩104,606 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩104,606 | ₩104,606 | ₩104,606 | ₩104,606 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩102,594 | ₩104,606 | ₩102,594 | ₩104,606 | +1.96% | 234 |
|---|
| 2025.12.18 | ₩102,956 | ₩102,956 | ₩102,956 | ₩102,956 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩102,956 | ₩102,956 | ₩102,956 | ₩102,956 | 0.00% | 208 |
|---|
| 2025.12.16 | ₩102,889 | ₩103,265 | ₩102,594 | ₩102,963 | +0.07% | 1.7천 |
|---|
| 2025.12.15 | ₩104,606 | ₩105,357 | ₩102,259 | ₩102,259 | -2.24% | 1.1천 |
|---|
| 2025.12.12 | ₩104,606 | ₩105,276 | ₩104,606 | ₩104,606 | 0.00% | 1.6천 |
|---|
| 2025.12.11 | ₩105,276 | ₩105,276 | ₩104,606 | ₩104,606 | -0.64% | 421 |
|---|
| 2025.12.10 | ₩104,606 | ₩105,933 | ₩104,606 | ₩105,933 | +1.27% | 962 |
|---|
| 2025.12.09 | ₩104,606 | ₩104,606 | ₩104,606 | ₩104,606 | 0.00% | 511 |
|---|
| 2025.12.08 | ₩104,633 | ₩104,639 | ₩104,606 | ₩104,606 | -0.03% | 787 |
|---|
| 2025.12.05 | ₩105,947 | ₩105,947 | ₩105,947 | ₩105,947 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩104,606 | ₩106,079 | ₩104,606 | ₩105,947 | +1.28% | 614 |
|---|
| 2025.12.03 | ₩104,740 | ₩104,807 | ₩104,606 | ₩104,606 | -0.13% | 1.3천 |
|---|
| 2025.12.02 | ₩106,300 | ₩106,300 | ₩106,300 | ₩106,300 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩106,300 | ₩106,300 | ₩106,300 | ₩106,300 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩106,300 | ₩106,300 | ₩106,300 | ₩106,300 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩106,300 | ₩106,300 | ₩106,300 | ₩106,300 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩103,989 | ₩106,300 | ₩103,989 | ₩106,300 | +2.22% | 317 |
|---|
| 2025.11.24 | ₩105,947 | ₩105,947 | ₩105,947 | ₩105,947 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩105,947 | ₩105,947 | ₩105,947 | ₩105,947 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩105,947 | ₩105,947 | ₩105,947 | ₩105,947 | 0.00% | 506 |
|---|
| 2025.11.19 | ₩106,148 | ₩106,148 | ₩106,148 | ₩106,148 | 0.00% | 409 |
|---|
| 2025.11.18 | ₩107,959 | ₩107,959 | ₩107,959 | ₩107,959 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩105,947 | ₩107,959 | ₩105,947 | ₩107,959 | +1.90% | 952 |
|---|
| 2025.11.14 | ₩107,154 | ₩107,154 | ₩105,947 | ₩105,947 | -1.13% | 721 |
|---|
| 2025.11.13 | ₩108,393 | ₩108,393 | ₩108,393 | ₩108,393 | 0.00% | 137 |
|---|
| 2025.11.12 | ₩106,644 | ₩107,127 | ₩105,947 | ₩105,947 | -0.65% | 4.3천 |
|---|
| 2025.11.11 | ₩109,230 | ₩109,230 | ₩109,230 | ₩109,230 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩109,230 | ₩109,230 | ₩109,230 | ₩109,230 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩109,230 | ₩109,230 | ₩109,230 | ₩109,230 | 0.00% | 288 |
|---|
| 2025.11.06 | ₩109,970 | ₩109,970 | ₩107,773 | ₩107,773 | -2.00% | 332 |
|---|
| 2025.11.05 | ₩104,995 | ₩109,300 | ₩104,941 | ₩104,995 | +0.00% | 840 |
|---|
| 2025.11.04 | ₩104,807 | ₩104,914 | ₩104,807 | ₩104,914 | +0.10% | 223 |
|---|
| 2025.11.03 | ₩106,336 | ₩106,336 | ₩106,336 | ₩106,336 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩106,430 | ₩106,430 | ₩106,336 | ₩106,336 | -0.09% | 60 |
|---|
| 2025.10.30 | ₩106,832 | ₩106,947 | ₩106,282 | ₩106,282 | -0.51% | 498 |
|---|
| 2025.10.29 | ₩107,623 | ₩109,300 | ₩106,631 | ₩106,828 | -0.74% | 491 |
|---|
| 2025.10.28 | ₩107,959 | ₩108,880 | ₩106,389 | ₩108,629 | +0.62% | 199 |
|---|
| 2025.10.27 | ₩109,098 | ₩109,098 | ₩107,959 | ₩107,959 | -1.04% | 70 |
|---|
| 2025.10.24 | ₩108,294 | ₩108,361 | ₩108,294 | ₩108,294 | 0.00% | 191 |
|---|
| 2025.10.23 | ₩106,859 | ₩109,689 | ₩106,859 | ₩108,012 | +1.08% | 444 |
|---|
| 2025.10.22 | ₩108,589 | ₩108,589 | ₩106,805 | ₩107,288 | -1.20% | 73 |
|---|
| 2025.10.21 | ₩108,830 | ₩108,830 | ₩108,830 | ₩108,830 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩107,798 | ₩109,886 | ₩106,282 | ₩108,830 | +0.96% | 2.2천 |
|---|
| 2025.10.17 | ₩107,288 | ₩108,696 | ₩107,288 | ₩108,629 | +1.25% | 100 |
|---|
| 2025.10.16 | ₩107,301 | ₩107,301 | ₩107,301 | ₩107,301 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩109,957 | ₩109,970 | ₩107,301 | ₩107,301 | -2.41% | 195 |
|---|
| 2025.10.14 | ₩106,631 | ₩111,808 | ₩106,631 | ₩111,539 | +4.60% | 712 |
|---|
| 2025.10.13 | ₩108,964 | ₩108,964 | ₩106,483 | ₩106,483 | -2.28% | 350 |
|---|
| 2025.10.10 | ₩105,960 | ₩108,964 | ₩105,960 | ₩108,964 | +2.84% | 83 |
|---|