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 | ₩103,638 | ₩103,638 | ₩103,638 | ₩103,638 | 0.00% | 0 |
| 2026.10.08 | ₩103,638 | ₩103,638 | ₩103,638 | ₩103,638 | 0.00% | 108 |
| 2026.10.07 | ₩101,929 | ₩101,929 | ₩101,929 | ₩101,929 | 0.00% | 0 |
| 2026.10.06 | ₩99,239 | ₩103,933 | ₩99,239 | ₩101,929 | +2.71% | 3.1천 |
| 2026.10.05 | ₩102,927 | ₩102,927 | ₩102,879 | ₩102,914 | -0.01% | 2.2천 |
| 2026.10.02 | ₩102,927 | ₩102,927 | ₩102,927 | ₩102,927 | 0.00% | 220 |
| 2026.10.01 | ₩103,665 | ₩103,665 | ₩103,665 | ₩103,665 | 0.00% | 230 |
| 2026.09.30 | ₩98,689 | ₩104,603 | ₩98,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,603 |
| +5.99% |
| 2.1천 |
| 2026.09.29 | ₩100,446 | ₩100,446 | ₩97,026 | ₩98,703 | -1.74% | 1천 |
|---|
| 2026.09.28 | ₩100,862 | ₩100,862 | ₩97,549 | ₩100,473 | -0.39% | 3.1천 |
|---|
| 2026.09.25 | ₩101,988 | ₩101,988 | ₩101,988 | ₩101,988 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩103,531 | ₩103,531 | ₩100,580 | ₩101,988 | -1.49% | 308 |
|---|
| 2026.09.23 | ₩101,586 | ₩101,586 | ₩101,586 | ₩101,586 | 0.00% | 689 |
|---|
| 2026.09.22 | ₩102,565 | ₩102,565 | ₩102,565 | ₩102,565 | 0.00% | 152 |
|---|
| 2026.09.21 | ₩102,069 | ₩102,069 | ₩102,069 | ₩102,069 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩102,069 | ₩102,069 | ₩102,069 | ₩102,069 | 0.00% | 290 |
|---|
| 2026.09.17 | ₩102,055 | ₩102,055 | ₩102,055 | ₩102,055 | 0.00% | 316 |
|---|
| 2026.09.16 | ₩102,270 | ₩102,726 | ₩102,270 | ₩102,592 | +0.31% | 1.4천 |
|---|
| 2026.09.15 | ₩102,954 | ₩104,577 | ₩101,586 | ₩104,483 | +1.48% | 5.3천 |
|---|
| 2026.09.14 | ₩103,125 | ₩103,779 | ₩103,021 | ₩103,779 | +0.63% | 818 |
|---|
| 2026.09.11 | ₩103,785 | ₩103,785 | ₩103,785 | ₩103,785 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩102,954 | ₩103,785 | ₩102,954 | ₩103,785 | +0.81% | 3.1천 |
|---|
| 2026.09.09 | ₩102,954 | ₩103,779 | ₩102,954 | ₩103,108 | +0.15% | 1.2천 |
|---|
| 2026.09.08 | ₩102,954 | ₩102,954 | ₩102,954 | ₩102,954 | 0.00% | 904 |
|---|
| 2026.09.04 | ₩102,324 | ₩102,927 | ₩101,975 | ₩102,927 | +0.59% | 1.7천 |
|---|
| 2026.09.03 | ₩102,659 | ₩102,659 | ₩101,774 | ₩101,921 | -0.72% | 3.1천 |
|---|
| 2026.09.02 | ₩101,801 | ₩101,801 | ₩101,801 | ₩101,801 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩101,801 | ₩101,801 | ₩101,801 | ₩101,801 | 0.00% | 1.1천 |
|---|
| 2026.08.31 | ₩101,586 | ₩101,586 | ₩101,586 | ₩101,586 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩101,586 | ₩101,586 | ₩101,586 | ₩101,586 | 0.00% | 991 |
|---|
| 2026.08.27 | ₩102,713 | ₩102,713 | ₩102,713 | ₩102,713 | 0.00% | 835 |
|---|
| 2026.08.26 | ₩102,431 | ₩102,900 | ₩102,431 | ₩102,900 | +0.46% | 778 |
|---|
| 2026.08.25 | ₩101,519 | ₩103,262 | ₩101,519 | ₩103,262 | +1.72% | 783 |
|---|
| 2026.08.24 | ₩102,149 | ₩102,149 | ₩102,149 | ₩102,149 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩102,243 | ₩102,282 | ₩102,149 | ₩102,149 | -0.09% | 804 |
|---|
| 2026.08.20 | ₩101,318 | ₩101,479 | ₩101,318 | ₩101,479 | +0.16% | 421 |
|---|
| 2026.08.19 | ₩101,304 | ₩101,304 | ₩101,304 | ₩101,304 | 0.00% | 161 |
|---|
| 2026.08.18 | ₩101,304 | ₩101,304 | ₩101,304 | ₩101,304 | 0.00% | 852 |
|---|
| 2026.08.17 | ₩101,291 | ₩101,291 | ₩101,291 | ₩101,291 | 0.00% | 137 |
|---|
| 2026.08.14 | ₩101,278 | ₩101,291 | ₩101,278 | ₩101,291 | +0.01% | 516 |
|---|
| 2026.08.13 | ₩101,200 | ₩101,200 | ₩101,200 | ₩101,200 | 0.00% | 331 |
|---|
| 2026.08.12 | ₩101,264 | ₩101,469 | ₩101,251 | ₩101,469 | +0.20% | 724 |
|---|
| 2026.08.11 | ₩102,257 | ₩102,257 | ₩101,251 | ₩101,251 | -0.98% | 349 |
|---|
| 2026.08.10 | ₩101,398 | ₩101,398 | ₩101,398 | ₩101,398 | 0.00% | 341 |
|---|
| 2026.08.07 | ₩101,264 | ₩102,008 | ₩101,264 | ₩101,908 | +0.64% | 695 |
|---|
| 2026.08.06 | ₩101,063 | ₩101,063 | ₩101,063 | ₩101,063 | 0.00% | 226 |
|---|
| 2026.08.05 | ₩100,942 | ₩101,921 | ₩100,942 | ₩101,921 | +0.97% | 1.4천 |
|---|
| 2026.08.04 | ₩101,251 | ₩101,251 | ₩101,251 | ₩101,251 | 0.00% | 137 |
|---|
| 2026.08.03 | ₩101,009 | ₩101,117 | ₩101,009 | ₩101,117 | +0.11% | 254 |
|---|
| 2026.07.31 | ₩101,573 | ₩101,573 | ₩101,573 | ₩101,573 | 0.00% | 325 |
|---|
| 2026.07.30 | ₩100,781 | ₩101,251 | ₩100,781 | ₩101,251 | +0.47% | 543 |
|---|
| 2026.07.29 | ₩100,661 | ₩100,674 | ₩100,661 | ₩100,663 | +0.00% | 1.3천 |
|---|
| 2026.07.28 | ₩100,661 | ₩100,661 | ₩100,580 | ₩100,580 | -0.08% | 310 |
|---|
| 2026.07.27 | ₩100,245 | ₩100,245 | ₩100,245 | ₩100,245 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩100,245 | ₩100,245 | ₩100,245 | ₩100,245 | 0.00% | 255 |
|---|
| 2026.07.23 | ₩100,594 | ₩100,594 | ₩100,232 | ₩100,232 | -0.36% | 866 |
|---|
| 2026.07.22 | ₩101,291 | ₩101,291 | ₩100,580 | ₩100,580 | -0.70% | 1.2천 |
|---|
| 2026.07.21 | ₩102,203 | ₩102,203 | ₩102,198 | ₩102,203 | 0.00% | 309 |
|---|
| 2026.07.20 | ₩100,728 | ₩101,251 | ₩100,728 | ₩101,225 | +0.49% | 568 |
|---|
| 2026.07.17 | ₩101,485 | ₩101,485 | ₩101,485 | ₩101,485 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩101,667 | ₩101,667 | ₩101,485 | ₩101,485 | -0.18% | 394 |
|---|
| 2026.07.15 | ₩101,599 | ₩101,599 | ₩101,599 | ₩101,599 | 0.00% | 268 |
|---|
| 2026.07.14 | ₩101,921 | ₩101,921 | ₩101,921 | ₩101,921 | 0.00% | 223 |
|---|
| 2026.07.13 | ₩102,257 | ₩102,257 | ₩101,251 | ₩101,251 | -0.98% | 828 |
|---|
| 2026.07.10 | ₩102,136 | ₩102,136 | ₩102,136 | ₩102,136 | 0.00% | 114 |
|---|
| 2026.07.09 | ₩102,082 | ₩102,082 | ₩102,082 | ₩102,082 | 0.00% | 105 |
|---|
| 2026.07.08 | ₩103,202 | ₩103,202 | ₩103,202 | ₩103,202 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩104,603 | ₩104,603 | ₩103,202 | ₩103,202 | -1.34% | 919 |
|---|
| 2026.07.06 | ₩103,933 | ₩103,933 | ₩103,933 | ₩103,933 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩103,933 | ₩103,933 | ₩103,933 | ₩103,933 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩103,933 | ₩103,933 | ₩103,933 | ₩103,933 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩103,249 | ₩103,933 | ₩103,249 | ₩103,933 | +0.66% | 459 |
|---|
| 2026.06.29 | ₩101,801 | ₩103,061 | ₩101,801 | ₩102,399 | +0.59% | 663 |
|---|
| 2026.06.26 | ₩104,201 | ₩104,201 | ₩104,201 | ₩104,201 | 0.00% | 198 |
|---|
| 2026.06.25 | ₩103,598 | ₩103,598 | ₩102,592 | ₩102,592 | -0.97% | 514 |
|---|
| 2026.06.24 | ₩102,525 | ₩102,525 | ₩102,525 | ₩102,525 | 0.00% | 228 |
|---|
| 2026.06.23 | ₩103,195 | ₩104,208 | ₩103,195 | ₩104,208 | +0.98% | 237 |
|---|
| 2026.06.22 | ₩104,496 | ₩104,496 | ₩104,496 | ₩104,496 | 0.00% | 128 |
|---|
| 2026.06.18 | ₩102,619 | ₩106,146 | ₩102,619 | ₩106,146 | +3.44% | 834 |
|---|
| 2026.06.17 | ₩103,410 | ₩103,410 | ₩103,396 | ₩103,396 | -0.01% | 809 |
|---|
| 2026.06.16 | ₩103,852 | ₩103,852 | ₩103,610 | ₩103,610 | -0.23% | 487 |
|---|
| 2026.06.15 | ₩103,839 | ₩103,839 | ₩103,839 | ₩103,839 | 0.00% | 310 |
|---|
| 2026.06.12 | ₩103,933 | ₩104,295 | ₩103,933 | ₩104,295 | +0.35% | 500 |
|---|
| 2026.06.11 | ₩103,705 | ₩104,536 | ₩103,705 | ₩104,536 | +0.80% | 416 |
|---|
| 2026.06.10 | ₩104,603 | ₩104,603 | ₩104,201 | ₩104,201 | -0.38% | 700 |
|---|
| 2026.06.09 | ₩105,743 | ₩105,743 | ₩103,464 | ₩103,464 | -2.16% | 316 |
|---|
| 2026.06.08 | ₩103,544 | ₩104,603 | ₩103,544 | ₩104,603 | +1.02% | 216 |
|---|
| 2026.06.05 | ₩103,598 | ₩103,598 | ₩103,598 | ₩103,598 | 0.00% | 135 |
|---|
| 2026.06.04 | ₩103,423 | ₩103,423 | ₩103,423 | ₩103,423 | 0.00% | 119 |
|---|
| 2026.06.03 | ₩103,410 | ₩103,598 | ₩103,410 | ₩103,598 | +0.18% | 417 |
|---|
| 2026.06.02 | ₩103,504 | ₩103,504 | ₩103,504 | ₩103,504 | 0.00% | 210 |
|---|
| 2026.06.01 | ₩104,617 | ₩104,617 | ₩104,617 | ₩104,617 | 0.00% | 207 |
|---|
| 2026.05.29 | ₩104,912 | ₩104,912 | ₩104,912 | ₩104,912 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩104,898 | ₩104,912 | ₩104,872 | ₩104,912 | +0.01% | 619 |
|---|
| 2026.05.27 | ₩104,925 | ₩104,925 | ₩104,925 | ₩104,925 | 0.00% | 220 |
|---|
| 2026.05.26 | ₩105,676 | ₩105,676 | ₩104,906 | ₩105,435 | -0.23% | 1.2천 |
|---|
| 2026.05.22 | ₩104,939 | ₩104,939 | ₩104,893 | ₩104,893 | -0.04% | 381 |
|---|
| 2026.05.21 | ₩106,159 | ₩106,159 | ₩104,872 | ₩105,663 | -0.47% | 537 |
|---|
| 2026.05.20 | ₩104,818 | ₩105,147 | ₩104,818 | ₩105,147 | +0.31% | 427 |
|---|
| 2026.05.19 | ₩105,851 | ₩105,851 | ₩105,676 | ₩105,676 | -0.16% | 1.2천 |
|---|
| 2026.05.18 | ₩105,703 | ₩105,811 | ₩105,703 | ₩105,811 | +0.10% | 257 |
|---|
| 2026.05.15 | ₩105,770 | ₩105,770 | ₩105,770 | ₩105,770 | 0.00% | 217 |
|---|
| 2026.05.14 | ₩105,703 | ₩105,810 | ₩105,703 | ₩105,810 | +0.10% | 914 |
|---|
| 2026.05.13 | ₩105,676 | ₩105,676 | ₩105,676 | ₩105,676 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩105,676 | ₩105,676 | ₩105,676 | ₩105,676 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩105,676 | ₩105,676 | ₩105,676 | ₩105,676 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩107,312 | ₩107,312 | ₩105,676 | ₩105,676 | -1.52% | 507 |
|---|
| 2026.05.07 | ₩105,676 | ₩107,286 | ₩105,676 | ₩107,286 | +1.52% | 2.7천 |
|---|
| 2026.05.06 | ₩105,676 | ₩105,676 | ₩105,676 | ₩105,676 | 0.00% | 129 |
|---|
| 2026.05.05 | ₩105,958 | ₩105,958 | ₩105,958 | ₩105,958 | 0.00% | 236 |
|---|
| 2026.05.04 | ₩105,945 | ₩106,615 | ₩105,945 | ₩106,615 | +0.63% | 271 |
|---|
| 2026.05.01 | ₩107,017 | ₩107,017 | ₩105,945 | ₩105,945 | -1.00% | 638 |
|---|
| 2026.04.30 | ₩106,481 | ₩106,481 | ₩106,481 | ₩106,481 | 0.00% | 339 |
|---|
| 2026.04.29 | ₩106,789 | ₩106,789 | ₩106,146 | ₩106,789 | 0.00% | 440 |
|---|
| 2026.04.28 | ₩106,132 | ₩108,627 | ₩106,119 | ₩106,119 | -0.01% | 670 |
|---|
| 2026.04.27 | ₩106,052 | ₩106,052 | ₩106,052 | ₩106,052 | 0.00% | 105 |
|---|
| 2026.04.24 | ₩106,079 | ₩106,467 | ₩106,079 | ₩106,414 | +0.32% | 585 |
|---|
| 2026.04.23 | ₩106,012 | ₩106,012 | ₩106,012 | ₩106,012 | 0.00% | 165 |
|---|
| 2026.04.22 | ₩106,856 | ₩106,957 | ₩106,856 | ₩106,957 | +0.09% | 209 |
|---|
| 2026.04.21 | ₩109,324 | ₩109,324 | ₩109,324 | ₩109,324 | 0.00% | 310 |
|---|
| 2026.04.20 | ₩110,410 | ₩110,410 | ₩110,410 | ₩110,410 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩110,410 | ₩110,410 | ₩110,410 | ₩110,410 | 0.00% | 333 |
|---|
| 2026.04.16 | ₩105,971 | ₩105,971 | ₩105,971 | ₩105,971 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩105,971 | ₩105,971 | ₩105,971 | ₩105,971 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩105,971 | ₩105,971 | ₩105,971 | ₩105,971 | 0.00% | 210 |
|---|
| 2026.04.13 | ₩107,460 | ₩107,460 | ₩107,460 | ₩107,460 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩107,420 | ₩107,460 | ₩107,339 | ₩107,460 | +0.04% | 1.7천 |
|---|
| 2026.04.09 | ₩105,971 | ₩105,971 | ₩105,971 | ₩105,971 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩105,971 | ₩105,971 | ₩105,971 | ₩105,971 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩106,012 | ₩106,280 | ₩106,012 | ₩106,280 | +0.25% | 1.6천 |
|---|
| 2026.04.06 | ₩107,004 | ₩107,004 | ₩107,004 | ₩107,004 | 0.00% | 146 |
|---|
| 2026.04.02 | ₩106,059 | ₩107,353 | ₩106,059 | ₩106,059 | 0.00% | 447 |
|---|
| 2026.04.01 | ₩107,520 | ₩107,520 | ₩107,520 | ₩107,520 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩105,261 | ₩107,520 | ₩105,261 | ₩107,520 | +2.15% | 414 |
|---|
| 2026.03.30 | ₩104,268 | ₩104,268 | ₩104,067 | ₩104,228 | -0.04% | 1.2천 |
|---|
| 2026.03.27 | ₩104,067 | ₩104,134 | ₩104,067 | ₩104,134 | +0.06% | 455 |
|---|
| 2026.03.26 | ₩103,571 | ₩104,939 | ₩103,571 | ₩104,939 | +1.32% | 614 |
|---|
| 2026.03.25 | ₩103,732 | ₩104,222 | ₩103,531 | ₩103,531 | -0.19% | 1.2천 |
|---|
| 2026.03.24 | ₩104,268 | ₩104,550 | ₩104,268 | ₩104,268 | 0.00% | 770 |
|---|
| 2026.03.23 | ₩104,603 | ₩104,603 | ₩104,603 | ₩104,603 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩104,603 | ₩104,603 | ₩104,603 | ₩104,603 | 0.00% | 753 |
|---|
| 2026.03.19 | ₩105,274 | ₩105,274 | ₩104,604 | ₩104,604 | -0.64% | 277 |
|---|
| 2026.03.18 | ₩104,617 | ₩105,113 | ₩104,617 | ₩105,113 | +0.47% | 418 |
|---|
| 2026.03.17 | ₩106,213 | ₩106,213 | ₩106,213 | ₩106,213 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩103,745 | ₩106,213 | ₩103,745 | ₩106,213 | +2.38% | 598 |
|---|
| 2026.03.13 | ₩103,973 | ₩105,000 | ₩103,973 | ₩104,603 | +0.61% | 2.4천 |
|---|
| 2026.03.12 | ₩105,945 | ₩105,945 | ₩103,879 | ₩103,879 | -1.95% | 4.1천 |
|---|
| 2026.03.11 | ₩106,615 | ₩106,615 | ₩106,615 | ₩106,615 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩106,615 | ₩106,615 | ₩106,615 | ₩106,615 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩105,475 | ₩106,615 | ₩104,764 | ₩106,615 | +1.08% | 1 |
|---|
| 2026.03.06 | ₩107,286 | ₩107,286 | ₩107,286 | ₩107,286 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩104,738 | ₩112,315 | ₩104,738 | ₩107,286 | +2.43% | 1 |
|---|
| 2026.03.04 | ₩107,286 | ₩109,800 | ₩105,944 | ₩105,944 | -1.25% | 1 |
|---|
| 2026.03.03 | ₩107,621 | ₩109,854 | ₩107,299 | ₩107,339 | -0.26% | 1 |
|---|
| 2026.03.02 | ₩105,180 | ₩109,274 | ₩105,180 | ₩109,274 | +3.89% | 1 |
|---|
| 2026.02.27 | ₩106,508 | ₩106,508 | ₩105,153 | ₩105,153 | -1.27% | 1 |
|---|
| 2026.02.26 | ₩107,286 | ₩107,286 | ₩107,286 | ₩107,286 | 0.00% | 291 |
|---|
| 2026.02.25 | ₩112,650 | ₩112,650 | ₩112,650 | ₩112,650 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩112,650 | ₩112,650 | ₩112,650 | ₩112,650 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩112,650 | ₩112,650 | ₩112,650 | ₩112,650 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩113,186 | ₩113,186 | ₩110,638 | ₩112,650 | -0.47% | 2.1천 |
|---|
| 2026.02.19 | ₩107,970 | ₩113,320 | ₩107,970 | ₩113,320 | +4.96% | 1.5천 |
|---|
| 2026.02.18 | ₩108,962 | ₩110,638 | ₩108,627 | ₩110,638 | +1.54% | 1.7천 |
|---|
| 2026.02.17 | ₩105,931 | ₩110,598 | ₩105,931 | ₩110,598 | +4.41% | 9.2천 |
|---|
| 2026.02.13 | ₩104,603 | ₩105,006 | ₩104,603 | ₩105,006 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩103,866 | ₩104,456 | ₩103,866 | ₩104,456 | +0.57% | 876 |
|---|
| 2026.02.11 | ₩103,732 | ₩104,402 | ₩103,732 | ₩104,402 | +0.65% | 1.2천 |
|---|
| 2026.02.10 | ₩104,121 | ₩104,319 | ₩103,665 | ₩103,665 | -0.44% | 884 |
|---|
| 2026.02.09 | ₩105,234 | ₩105,234 | ₩104,201 | ₩105,113 | -0.11% | 531 |
|---|
| 2026.02.06 | ₩105,589 | ₩105,589 | ₩105,589 | ₩105,589 | 0.00% | 313 |
|---|
| 2026.02.05 | ₩104,603 | ₩104,603 | ₩104,603 | ₩104,603 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩103,933 | ₩104,603 | ₩103,933 | ₩104,603 | +0.65% | 2천 |
|---|
| 2026.02.03 | ₩104,040 | ₩104,040 | ₩104,040 | ₩104,040 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩104,603 | ₩104,603 | ₩103,933 | ₩104,040 | -0.54% | 1.1천 |
|---|
| 2026.01.30 | ₩103,276 | ₩103,933 | ₩103,276 | ₩103,933 | +0.64% | 601 |
|---|
| 2026.01.29 | ₩102,967 | ₩102,967 | ₩102,967 | ₩102,967 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩103,356 | ₩103,489 | ₩102,627 | ₩102,967 | -0.38% | 964 |
|---|
| 2026.01.27 | ₩102,243 | ₩104,603 | ₩102,243 | ₩104,603 | +2.31% | 578 |
|---|
| 2026.01.26 | ₩104,134 | ₩104,134 | ₩103,104 | ₩103,104 | -0.99% | 810 |
|---|
| 2026.01.23 | ₩104,603 | ₩104,603 | ₩103,282 | ₩103,282 | -1.26% | 1.1천 |
|---|
| 2026.01.22 | ₩105,207 | ₩105,207 | ₩101,921 | ₩104,603 | -0.57% | 2.1천 |
|---|
| 2026.01.21 | ₩104,603 | ₩104,603 | ₩104,543 | ₩104,543 | -0.06% | 758 |
|---|
| 2026.01.20 | ₩104,939 | ₩104,939 | ₩104,939 | ₩104,939 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩104,603 | ₩105,274 | ₩104,603 | ₩104,939 | +0.32% | 2.9천 |
|---|
| 2026.01.15 | ₩104,603 | ₩104,603 | ₩104,603 | ₩104,603 | 0.00% | 401 |
|---|
| 2026.01.14 | ₩106,015 | ₩106,015 | ₩104,603 | ₩104,966 | -0.99% | 1.3천 |
|---|
| 2026.01.13 | ₩103,262 | ₩104,603 | ₩103,262 | ₩103,504 | +0.23% | 1.8천 |
|---|
| 2026.01.12 | ₩103,665 | ₩103,665 | ₩103,665 | ₩103,665 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩103,638 | ₩103,705 | ₩103,638 | ₩103,665 | +0.03% | 354 |
|---|
| 2026.01.08 | ₩102,485 | ₩103,643 | ₩102,485 | ₩103,643 | +1.13% | 497 |
|---|
| 2026.01.07 | ₩102,471 | ₩102,471 | ₩102,471 | ₩102,471 | 0.00% | 513 |
|---|
| 2026.01.06 | ₩104,456 | ₩104,456 | ₩102,230 | ₩102,257 | -2.11% | 1.2천 |
|---|
| 2026.01.05 | ₩107,245 | ₩107,245 | ₩101,962 | ₩102,927 | -4.03% | 3.3천 |
|---|
| 2026.01.02 | ₩103,276 | ₩103,276 | ₩103,276 | ₩103,276 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩105,247 | ₩105,931 | ₩103,276 | ₩103,276 | -1.87% | 670 |
|---|
| 2025.12.30 | ₩104,764 | ₩104,764 | ₩104,764 | ₩104,764 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩104,764 | ₩104,764 | ₩104,764 | ₩104,764 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩101,935 | ₩104,764 | ₩101,935 | ₩104,764 | +2.78% | 900 |
|---|
| 2025.12.24 | ₩102,418 | ₩102,418 | ₩101,406 | ₩101,921 | -0.48% | 1.8천 |
|---|
| 2025.12.23 | ₩104,603 | ₩104,603 | ₩104,603 | ₩104,603 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩104,603 | ₩104,603 | ₩104,603 | ₩104,603 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩102,592 | ₩104,603 | ₩102,592 | ₩104,603 | +1.96% | 234 |
|---|
| 2025.12.18 | ₩102,954 | ₩102,954 | ₩102,954 | ₩102,954 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩102,954 | ₩102,954 | ₩102,954 | ₩102,954 | 0.00% | 208 |
|---|
| 2025.12.16 | ₩102,887 | ₩103,262 | ₩102,592 | ₩102,961 | +0.07% | 1.7천 |
|---|
| 2025.12.15 | ₩104,603 | ₩105,354 | ₩102,257 | ₩102,257 | -2.24% | 1.1천 |
|---|
| 2025.12.12 | ₩104,603 | ₩105,274 | ₩104,603 | ₩104,603 | 0.00% | 1.6천 |
|---|
| 2025.12.11 | ₩105,274 | ₩105,274 | ₩104,603 | ₩104,603 | -0.64% | 421 |
|---|
| 2025.12.10 | ₩104,603 | ₩105,931 | ₩104,603 | ₩105,931 | +1.27% | 962 |
|---|
| 2025.12.09 | ₩104,603 | ₩104,603 | ₩104,603 | ₩104,603 | 0.00% | 511 |
|---|
| 2025.12.08 | ₩104,630 | ₩104,637 | ₩104,603 | ₩104,603 | -0.03% | 787 |
|---|
| 2025.12.05 | ₩105,945 | ₩105,945 | ₩105,945 | ₩105,945 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩104,603 | ₩106,077 | ₩104,603 | ₩105,945 | +1.28% | 614 |
|---|
| 2025.12.03 | ₩104,738 | ₩104,805 | ₩104,603 | ₩104,603 | -0.13% | 1.3천 |
|---|
| 2025.12.02 | ₩106,298 | ₩106,298 | ₩106,298 | ₩106,298 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩106,298 | ₩106,298 | ₩106,298 | ₩106,298 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩106,298 | ₩106,298 | ₩106,298 | ₩106,298 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩106,298 | ₩106,298 | ₩106,298 | ₩106,298 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩103,987 | ₩106,298 | ₩103,987 | ₩106,298 | +2.22% | 317 |
|---|
| 2025.11.24 | ₩105,945 | ₩105,945 | ₩105,945 | ₩105,945 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩105,945 | ₩105,945 | ₩105,945 | ₩105,945 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩105,945 | ₩105,945 | ₩105,945 | ₩105,945 | 0.00% | 506 |
|---|
| 2025.11.19 | ₩106,146 | ₩106,146 | ₩106,146 | ₩106,146 | 0.00% | 409 |
|---|
| 2025.11.18 | ₩107,956 | ₩107,956 | ₩107,956 | ₩107,956 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩105,945 | ₩107,956 | ₩105,945 | ₩107,956 | +1.90% | 952 |
|---|
| 2025.11.14 | ₩107,151 | ₩107,151 | ₩105,945 | ₩105,945 | -1.13% | 721 |
|---|
| 2025.11.13 | ₩108,390 | ₩108,390 | ₩108,390 | ₩108,390 | 0.00% | 137 |
|---|
| 2025.11.12 | ₩106,642 | ₩107,125 | ₩105,945 | ₩105,945 | -0.65% | 4.3천 |
|---|
| 2025.11.11 | ₩109,228 | ₩109,228 | ₩109,228 | ₩109,228 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩109,228 | ₩109,228 | ₩109,228 | ₩109,228 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩109,228 | ₩109,228 | ₩109,228 | ₩109,228 | 0.00% | 288 |
|---|
| 2025.11.06 | ₩109,968 | ₩109,968 | ₩107,771 | ₩107,771 | -2.00% | 332 |
|---|
| 2025.11.05 | ₩104,992 | ₩109,297 | ₩104,939 | ₩104,993 | +0.00% | 840 |
|---|
| 2025.11.04 | ₩104,805 | ₩104,912 | ₩104,805 | ₩104,912 | +0.10% | 223 |
|---|
| 2025.11.03 | ₩106,333 | ₩106,333 | ₩106,333 | ₩106,333 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩106,427 | ₩106,427 | ₩106,333 | ₩106,333 | -0.09% | 60 |
|---|
| 2025.10.30 | ₩106,830 | ₩106,944 | ₩106,280 | ₩106,280 | -0.51% | 498 |
|---|
| 2025.10.29 | ₩107,621 | ₩109,297 | ₩106,628 | ₩106,826 | -0.74% | 491 |
|---|
| 2025.10.28 | ₩107,956 | ₩108,877 | ₩106,387 | ₩108,627 | +0.62% | 199 |
|---|
| 2025.10.27 | ₩109,096 | ₩109,096 | ₩107,956 | ₩107,956 | -1.04% | 70 |
|---|
| 2025.10.24 | ₩108,291 | ₩108,358 | ₩108,291 | ₩108,291 | 0.00% | 191 |
|---|
| 2025.10.23 | ₩106,856 | ₩109,686 | ₩106,856 | ₩108,010 | +1.08% | 444 |
|---|
| 2025.10.22 | ₩108,586 | ₩108,586 | ₩106,802 | ₩107,286 | -1.20% | 73 |
|---|
| 2025.10.21 | ₩108,828 | ₩108,828 | ₩108,828 | ₩108,828 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩107,795 | ₩109,883 | ₩106,280 | ₩108,828 | +0.96% | 2.2천 |
|---|
| 2025.10.17 | ₩107,286 | ₩108,694 | ₩107,286 | ₩108,627 | +1.25% | 100 |
|---|
| 2025.10.16 | ₩107,299 | ₩107,299 | ₩107,299 | ₩107,299 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩109,954 | ₩109,968 | ₩107,299 | ₩107,299 | -2.41% | 195 |
|---|
| 2025.10.14 | ₩106,628 | ₩111,805 | ₩106,628 | ₩111,537 | +4.60% | 712 |
|---|
| 2025.10.13 | ₩108,962 | ₩108,962 | ₩106,481 | ₩106,481 | -2.28% | 350 |
|---|
| 2025.10.10 | ₩105,958 | ₩108,962 | ₩105,958 | ₩108,962 | +2.84% | 83 |
|---|