시장 데이터를 불러오는 중
CMS Energy Corporation Depositary Shares, each representing a 1/1,000th interest in a share of 4.200% Cumulative Redeemable Perpetual Preferred Stock, Series C · CMS-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,110 | ₩21,157 | ₩20,936 | ₩21,043 | -0.32% | 4.8만 |
| 2026.10.08 | ₩21,070 | ₩21,271 | ₩20,828 | ₩21,110 | +0.19% | 3.4만 |
| 2026.10.07 | ₩21,097 | ₩21,197 | ₩20,694 | ₩21,164 | +0.32% | 14.1만 |
| 2026.10.06 | ₩21,405 | ₩21,660 | ₩21,338 | ₩21,338 | -0.31% | 2.9만 |
| 2026.10.05 | ₩21,418 | ₩21,740 | ₩21,204 | ₩21,459 | +0.19% | 3.1만 |
| 2026.10.02 | ₩21,794 | ₩22,236 | ₩21,472 | ₩21,553 | -1.11% | 5.4만 |
| 2026.10.01 | ₩21,888 | ₩21,995 | ₩21,620 | ₩21,767 | -0.55% | 5.1만 |
| 2026.09.30 | ₩22,263 | ₩22,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,330 |
| +0.30% |
| 20.9만 |
| 2026.09.29 | ₩22,277 | ₩22,572 | ₩22,022 | ₩22,290 | +0.06% | 5만 |
|---|
| 2026.09.28 | ₩22,532 | ₩22,599 | ₩22,102 | ₩22,263 | -1.19% | 4.4만 |
|---|
| 2026.09.25 | ₩22,290 | ₩22,585 | ₩22,129 | ₩22,558 | +1.20% | 3.5만 |
|---|
| 2026.09.24 | ₩22,116 | ₩22,558 | ₩21,809 | ₩22,371 | +1.15% | 2.7만 |
|---|
| 2026.09.23 | ₩22,102 | ₩22,478 | ₩21,821 | ₩22,263 | +0.73% | 4.4만 |
|---|
| 2026.09.22 | ₩22,344 | ₩22,558 | ₩21,901 | ₩22,089 | -1.14% | 1.6만 |
|---|
| 2026.09.21 | ₩22,102 | ₩22,532 | ₩21,807 | ₩22,317 | +0.97% | 2.9만 |
|---|
| 2026.09.18 | ₩21,794 | ₩22,424 | ₩21,767 | ₩22,026 | +1.06% | 4.8만 |
|---|
| 2026.09.17 | ₩21,767 | ₩21,861 | ₩21,513 | ₩21,861 | +0.43% | 3.4만 |
|---|
| 2026.09.16 | ₩21,459 | ₩21,781 | ₩21,258 | ₩21,626 | +0.78% | 3.5만 |
|---|
| 2026.09.15 | ₩21,512 | ₩21,726 | ₩21,164 | ₩21,439 | -0.34% | 5만 |
|---|
| 2026.09.14 | ₩21,646 | ₩21,834 | ₩21,372 | ₩21,653 | +0.03% | 1.5만 |
|---|
| 2026.09.11 | ₩21,579 | ₩21,777 | ₩21,190 | ₩21,660 | +0.37% | 2.1만 |
|---|
| 2026.09.10 | ₩21,486 | ₩21,526 | ₩21,271 | ₩21,392 | -0.44% | 1.9만 |
|---|
| 2026.09.09 | ₩21,512 | ₩21,836 | ₩21,405 | ₩21,486 | -0.12% | 3.6만 |
|---|
| 2026.09.08 | ₩21,579 | ₩21,861 | ₩21,526 | ₩21,526 | -0.25% | 3.4만 |
|---|
| 2026.09.04 | ₩21,754 | ₩21,754 | ₩21,512 | ₩21,579 | -0.80% | 9.2천 |
|---|
| 2026.09.03 | ₩21,566 | ₩21,780 | ₩21,499 | ₩21,553 | -0.06% | 2.2만 |
|---|
| 2026.09.02 | ₩21,606 | ₩21,861 | ₩21,378 | ₩21,546 | -0.28% | 2.7만 |
|---|
| 2026.09.01 | ₩21,794 | ₩21,975 | ₩21,298 | ₩21,512 | -1.29% | 1.4만 |
|---|
| 2026.08.31 | ₩21,794 | ₩21,935 | ₩21,593 | ₩21,794 | 0.00% | 2.9만 |
|---|
| 2026.08.28 | ₩21,888 | ₩22,164 | ₩21,821 | ₩21,874 | -0.06% | 3.2만 |
|---|
| 2026.08.27 | ₩21,874 | ₩21,982 | ₩21,794 | ₩21,888 | +0.06% | 1.8만 |
|---|
| 2026.08.26 | ₩22,102 | ₩22,196 | ₩21,727 | ₩21,901 | -0.91% | 1.9만 |
|---|
| 2026.08.25 | ₩21,955 | ₩22,344 | ₩21,714 | ₩22,113 | +0.72% | 6.2만 |
|---|
| 2026.08.24 | ₩21,888 | ₩21,942 | ₩21,593 | ₩21,942 | +0.25% | 3.1만 |
|---|
| 2026.08.21 | ₩21,901 | ₩21,982 | ₩21,807 | ₩21,834 | -0.31% | 5.5만 |
|---|
| 2026.08.20 | ₩21,687 | ₩22,102 | ₩21,472 | ₩21,995 | +1.42% | 4.8만 |
|---|
| 2026.08.19 | ₩21,687 | ₩22,030 | ₩21,669 | ₩21,795 | +0.50% | 2.2만 |
|---|
| 2026.08.18 | ₩21,687 | ₩21,834 | ₩21,539 | ₩21,646 | -0.19% | 2.4만 |
|---|
| 2026.08.17 | ₩22,049 | ₩22,049 | ₩21,754 | ₩21,781 | -1.22% | 2.3만 |
|---|
| 2026.08.14 | ₩21,942 | ₩22,035 | ₩21,875 | ₩22,009 | +0.31% | 1만 |
|---|
| 2026.08.13 | ₩22,035 | ₩22,062 | ₩21,942 | ₩22,002 | -0.15% | 4.7천 |
|---|
| 2026.08.12 | ₩21,968 | ₩22,102 | ₩21,942 | ₩21,942 | -0.12% | 1.4만 |
|---|
| 2026.08.11 | ₩22,196 | ₩22,196 | ₩21,874 | ₩21,928 | -1.21% | 1.5만 |
|---|
| 2026.08.10 | ₩22,250 | ₩22,250 | ₩21,928 | ₩22,129 | -0.54% | 2.7만 |
|---|
| 2026.08.07 | ₩22,102 | ₩22,277 | ₩21,942 | ₩22,183 | +0.36% | 2.2만 |
|---|
| 2026.08.06 | ₩22,237 | ₩22,237 | ₩22,076 | ₩22,076 | -0.72% | 1.4만 |
|---|
| 2026.08.05 | ₩22,398 | ₩22,411 | ₩22,156 | ₩22,170 | -1.02% | 1만 |
|---|
| 2026.08.04 | ₩22,129 | ₩22,330 | ₩22,129 | ₩22,290 | +0.73% | 3.2만 |
|---|
| 2026.08.03 | ₩22,183 | ₩22,283 | ₩22,129 | ₩22,176 | -0.03% | 8.2천 |
|---|
| 2026.07.31 | ₩22,035 | ₩22,277 | ₩21,915 | ₩22,183 | +0.67% | 2.9만 |
|---|
| 2026.07.30 | ₩22,009 | ₩22,196 | ₩22,009 | ₩22,102 | +0.43% | 1.4만 |
|---|
| 2026.07.29 | ₩22,129 | ₩22,223 | ₩22,009 | ₩22,123 | -0.03% | 2.3만 |
|---|
| 2026.07.28 | ₩22,076 | ₩22,317 | ₩22,049 | ₩22,129 | +0.24% | 2.9만 |
|---|
| 2026.07.27 | ₩22,330 | ₩22,330 | ₩21,888 | ₩22,210 | -0.54% | 1.8만 |
|---|
| 2026.07.24 | ₩22,089 | ₩22,149 | ₩21,901 | ₩22,089 | 0.00% | 3.8만 |
|---|
| 2026.07.23 | ₩22,102 | ₩22,384 | ₩22,009 | ₩22,076 | -0.12% | 3.2만 |
|---|
| 2026.07.22 | ₩22,357 | ₩22,508 | ₩22,304 | ₩22,304 | -0.24% | 1.4만 |
|---|
| 2026.07.21 | ₩22,532 | ₩22,612 | ₩22,277 | ₩22,491 | -0.18% | 1.9만 |
|---|
| 2026.07.20 | ₩22,532 | ₩23,108 | ₩22,505 | ₩22,561 | +0.13% | 1.6만 |
|---|
| 2026.07.17 | ₩22,250 | ₩22,451 | ₩22,223 | ₩22,451 | +0.90% | 1.9만 |
|---|
| 2026.07.16 | ₩22,223 | ₩22,317 | ₩22,089 | ₩22,290 | +0.30% | 1.3만 |
|---|
| 2026.07.15 | ₩22,223 | ₩22,317 | ₩22,065 | ₩22,223 | 0.00% | 1.9만 |
|---|
| 2026.07.14 | ₩22,102 | ₩22,277 | ₩22,062 | ₩22,076 | -0.12% | 2.1만 |
|---|
| 2026.07.13 | ₩22,170 | ₩22,317 | ₩22,049 | ₩22,076 | -0.42% | 1.2만 |
|---|
| 2026.07.10 | ₩22,143 | ₩22,250 | ₩22,115 | ₩22,210 | +0.30% | 1.3만 |
|---|
| 2026.07.09 | ₩22,116 | ₩22,250 | ₩22,089 | ₩22,236 | +0.55% | 1.4만 |
|---|
| 2026.07.08 | ₩22,357 | ₩22,384 | ₩22,076 | ₩22,237 | -0.54% | 1.4만 |
|---|
| 2026.07.07 | ₩22,558 | ₩22,585 | ₩22,263 | ₩22,263 | -1.31% | 3.1만 |
|---|
| 2026.07.06 | ₩22,733 | ₩22,746 | ₩22,558 | ₩22,585 | -0.65% | 1.2만 |
|---|
| 2026.07.02 | ₩22,746 | ₩22,800 | ₩22,599 | ₩22,659 | -0.38% | 6.5천 |
|---|
| 2026.07.01 | ₩22,626 | ₩22,894 | ₩22,564 | ₩22,626 | 0.00% | 8.1천 |
|---|
| 2026.06.30 | ₩23,162 | ₩23,269 | ₩22,880 | ₩22,880 | -1.22% | 7.6만 |
|---|
| 2026.06.29 | ₩22,894 | ₩23,149 | ₩22,848 | ₩23,082 | +0.82% | 2.5만 |
|---|
| 2026.06.26 | ₩22,773 | ₩22,907 | ₩22,706 | ₩22,880 | +0.47% | 1.8만 |
|---|
| 2026.06.25 | ₩22,907 | ₩22,907 | ₩22,800 | ₩22,854 | -0.23% | 1.9만 |
|---|
| 2026.06.24 | ₩22,813 | ₩22,907 | ₩22,695 | ₩22,894 | +0.35% | 2.6만 |
|---|
| 2026.06.23 | ₩22,786 | ₩22,854 | ₩22,706 | ₩22,854 | +0.29% | 2.8만 |
|---|
| 2026.06.22 | ₩22,800 | ₩23,055 | ₩22,773 | ₩22,800 | 0.00% | 2.3만 |
|---|
| 2026.06.18 | ₩22,706 | ₩23,001 | ₩22,706 | ₩22,907 | +0.89% | 1.2만 |
|---|
| 2026.06.17 | ₩22,733 | ₩22,934 | ₩22,733 | ₩22,773 | +0.18% | 3만 |
|---|
| 2026.06.16 | ₩22,736 | ₩22,947 | ₩22,706 | ₩22,827 | +0.40% | 1.1만 |
|---|
| 2026.06.15 | ₩22,666 | ₩22,867 | ₩22,545 | ₩22,820 | +0.68% | 1.7만 |
|---|
| 2026.06.12 | ₩22,746 | ₩22,813 | ₩22,555 | ₩22,726 | -0.09% | 1.7만 |
|---|
| 2026.06.11 | ₩22,478 | ₩22,666 | ₩22,478 | ₩22,632 | +0.69% | 1.7만 |
|---|
| 2026.06.10 | ₩22,572 | ₩22,599 | ₩22,505 | ₩22,505 | -0.30% | 8.2천 |
|---|
| 2026.06.09 | ₩22,451 | ₩22,585 | ₩22,451 | ₩22,532 | +0.36% | 1.7만 |
|---|
| 2026.06.08 | ₩22,666 | ₩22,719 | ₩22,451 | ₩22,451 | -0.95% | 1.9만 |
|---|
| 2026.06.05 | ₩22,626 | ₩22,661 | ₩22,465 | ₩22,505 | -0.53% | 9.4천 |
|---|
| 2026.06.04 | ₩22,612 | ₩22,746 | ₩22,562 | ₩22,672 | +0.27% | 1.5만 |
|---|
| 2026.06.03 | ₩22,827 | ₩22,827 | ₩22,706 | ₩22,726 | -0.44% | 6.9천 |
|---|
| 2026.06.02 | ₩22,880 | ₩22,880 | ₩22,746 | ₩22,800 | -0.35% | 1.6만 |
|---|
| 2026.06.01 | ₩22,894 | ₩22,894 | ₩22,746 | ₩22,840 | -0.23% | 6.5천 |
|---|
| 2026.05.29 | ₩22,921 | ₩22,988 | ₩22,746 | ₩22,867 | -0.23% | 2.3만 |
|---|
| 2026.05.28 | ₩22,894 | ₩22,921 | ₩22,611 | ₩22,881 | -0.06% | 6.7천 |
|---|
| 2026.05.27 | ₩22,800 | ₩22,894 | ₩22,585 | ₩22,833 | +0.15% | 2.1만 |
|---|
| 2026.05.26 | ₩22,746 | ₩22,773 | ₩22,532 | ₩22,679 | -0.29% | 1.8만 |
|---|
| 2026.05.22 | ₩22,505 | ₩22,666 | ₩22,465 | ₩22,605 | +0.45% | 2.4만 |
|---|
| 2026.05.21 | ₩22,827 | ₩22,827 | ₩22,384 | ₩22,605 | -0.97% | 2만 |
|---|
| 2026.05.20 | ₩22,746 | ₩22,934 | ₩22,451 | ₩22,733 | -0.06% | 1.5만 |
|---|
| 2026.05.19 | ₩22,585 | ₩22,854 | ₩22,422 | ₩22,693 | +0.48% | 3.1만 |
|---|
| 2026.05.18 | ₩22,746 | ₩22,786 | ₩22,532 | ₩22,612 | -0.59% | 1.8만 |
|---|
| 2026.05.15 | ₩22,921 | ₩22,961 | ₩22,585 | ₩22,585 | -1.46% | 2.7만 |
|---|
| 2026.05.14 | ₩22,961 | ₩23,135 | ₩22,961 | ₩23,068 | +0.47% | 5.6천 |
|---|
| 2026.05.13 | ₩23,014 | ₩23,135 | ₩22,934 | ₩22,961 | -0.23% | 8.1천 |
|---|
| 2026.05.12 | ₩23,202 | ₩23,202 | ₩22,974 | ₩23,095 | -0.46% | 6.3천 |
|---|
| 2026.05.11 | ₩23,256 | ₩23,283 | ₩23,068 | ₩23,269 | +0.06% | 1.3만 |
|---|
| 2026.05.08 | ₩23,229 | ₩23,229 | ₩23,095 | ₩23,189 | -0.17% | 1.4만 |
|---|
| 2026.05.07 | ₩23,065 | ₩23,296 | ₩23,055 | ₩23,068 | +0.01% | 8.1천 |
|---|
| 2026.05.06 | ₩23,028 | ₩23,310 | ₩23,014 | ₩23,256 | +0.99% | 2.3만 |
|---|
| 2026.05.05 | ₩22,988 | ₩23,122 | ₩22,988 | ₩23,068 | +0.35% | 2만 |
|---|
| 2026.05.04 | ₩23,095 | ₩23,188 | ₩22,981 | ₩22,988 | -0.46% | 8.9천 |
|---|
| 2026.05.01 | ₩23,350 | ₩23,551 | ₩23,014 | ₩23,202 | -0.63% | 7.1천 |
|---|
| 2026.04.30 | ₩22,894 | ₩23,310 | ₩22,773 | ₩23,242 | +1.52% | 2만 |
|---|
| 2026.04.29 | ₩23,001 | ₩23,175 | ₩22,760 | ₩22,760 | -1.05% | 1.1만 |
|---|
| 2026.04.28 | ₩23,175 | ₩23,202 | ₩22,988 | ₩23,082 | -0.41% | 8.5천 |
|---|
| 2026.04.27 | ₩23,269 | ₩23,269 | ₩23,095 | ₩23,175 | -0.40% | 4.7천 |
|---|
| 2026.04.24 | ₩23,095 | ₩23,336 | ₩23,082 | ₩23,242 | +0.64% | 9.6천 |
|---|
| 2026.04.23 | ₩23,256 | ₩23,269 | ₩22,988 | ₩23,091 | -0.71% | 1.2만 |
|---|
| 2026.04.22 | ₩23,149 | ₩23,269 | ₩22,988 | ₩23,242 | +0.41% | 1.4만 |
|---|
| 2026.04.21 | ₩23,323 | ₩23,323 | ₩22,974 | ₩22,988 | -1.44% | 1.2만 |
|---|
| 2026.04.20 | ₩23,336 | ₩23,336 | ₩23,162 | ₩23,216 | -0.52% | 6.1천 |
|---|
| 2026.04.17 | ₩23,377 | ₩23,377 | ₩23,202 | ₩23,310 | -0.29% | 1만 |
|---|
| 2026.04.16 | ₩23,336 | ₩23,336 | ₩23,189 | ₩23,256 | -0.34% | 1.3만 |
|---|
| 2026.04.15 | ₩23,336 | ₩23,336 | ₩23,202 | ₩23,336 | 0.00% | 1.5만 |
|---|
| 2026.04.14 | ₩23,068 | ₩23,303 | ₩22,934 | ₩23,216 | +0.64% | 3만 |
|---|
| 2026.04.13 | ₩22,733 | ₩23,120 | ₩22,585 | ₩22,988 | +1.12% | 3.4만 |
|---|
| 2026.04.10 | ₩22,693 | ₩22,839 | ₩22,532 | ₩22,733 | +0.18% | 3.8만 |
|---|
| 2026.04.09 | ₩22,652 | ₩22,693 | ₩22,424 | ₩22,679 | +0.12% | 2.7만 |
|---|
| 2026.04.08 | ₩22,518 | ₩22,666 | ₩22,411 | ₩22,518 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩22,304 | ₩22,357 | ₩21,995 | ₩22,357 | +0.24% | 2.1만 |
|---|
| 2026.04.06 | ₩22,317 | ₩22,438 | ₩22,284 | ₩22,398 | +0.36% | 1.9만 |
|---|
| 2026.04.02 | ₩22,076 | ₩22,451 | ₩22,076 | ₩22,411 | +1.52% | 2.2만 |
|---|
| 2026.04.01 | ₩22,102 | ₩22,424 | ₩22,009 | ₩22,250 | +0.67% | 2.8만 |
|---|
| 2026.03.31 | ₩22,102 | ₩22,465 | ₩21,942 | ₩22,465 | +1.64% | 29.2만 |
|---|
| 2026.03.30 | ₩22,304 | ₩22,465 | ₩22,089 | ₩22,102 | -0.90% | 3.2만 |
|---|
| 2026.03.27 | ₩22,411 | ₩22,478 | ₩22,290 | ₩22,304 | -0.48% | 2.4만 |
|---|
| 2026.03.26 | ₩22,491 | ₩22,921 | ₩22,357 | ₩22,451 | -0.18% | 2.3만 |
|---|
| 2026.03.25 | ₩22,683 | ₩22,733 | ₩22,592 | ₩22,659 | -0.10% | 2.7만 |
|---|
| 2026.03.24 | ₩22,710 | ₩22,710 | ₩22,438 | ₩22,518 | -0.84% | 2.1만 |
|---|
| 2026.03.23 | ₩22,867 | ₩22,894 | ₩22,612 | ₩22,652 | -0.94% | 3.8만 |
|---|
| 2026.03.20 | ₩22,760 | ₩22,934 | ₩22,572 | ₩22,746 | -0.06% | 1.7만 |
|---|
| 2026.03.19 | ₩22,868 | ₩23,055 | ₩22,652 | ₩22,854 | -0.06% | 2.6만 |
|---|
| 2026.03.18 | ₩23,041 | ₩23,135 | ₩22,867 | ₩23,055 | +0.06% | 3.5만 |
|---|
| 2026.03.17 | ₩23,095 | ₩23,202 | ₩23,014 | ₩23,095 | 0.00% | 2.7만 |
|---|
| 2026.03.16 | ₩23,209 | ₩23,296 | ₩23,001 | ₩23,015 | -0.84% | 3.3만 |
|---|
| 2026.03.13 | ₩23,336 | ₩23,336 | ₩22,974 | ₩23,014 | -1.38% | 1.5만 |
|---|
| 2026.03.12 | ₩23,403 | ₩23,470 | ₩23,082 | ₩23,108 | -1.26% | 3.5만 |
|---|
| 2026.03.11 | ₩23,484 | ₩23,511 | ₩23,122 | ₩23,216 | -1.14% | 1.6만 |
|---|
| 2026.03.10 | ₩23,336 | ₩23,484 | ₩23,336 | ₩23,377 | +0.17% | 200 |
|---|
| 2026.03.09 | ₩23,350 | ₩23,615 | ₩23,242 | ₩23,390 | +0.17% | 200 |
|---|
| 2026.03.06 | ₩23,470 | ₩24,141 | ₩23,403 | ₩23,497 | +0.11% | 200 |
|---|
| 2026.03.05 | ₩23,994 | ₩24,029 | ₩23,578 | ₩23,578 | -1.73% | 200 |
|---|
| 2026.03.04 | ₩23,900 | ₩24,163 | ₩23,900 | ₩24,074 | +0.73% | 200 |
|---|
| 2026.03.03 | ₩23,739 | ₩24,101 | ₩23,739 | ₩23,994 | +1.07% | 200 |
|---|
| 2026.03.02 | ₩24,020 | ₩24,168 | ₩23,893 | ₩24,078 | +0.24% | 200 |
|---|
| 2026.02.27 | ₩23,833 | ₩24,034 | ₩23,685 | ₩23,953 | +0.51% | 200 |
|---|
| 2026.02.26 | ₩23,980 | ₩24,034 | ₩23,806 | ₩23,913 | -0.28% | 9.6천 |
|---|
| 2026.02.25 | ₩24,007 | ₩24,074 | ₩23,806 | ₩23,913 | -0.39% | 200 |
|---|
| 2026.02.24 | ₩24,047 | ₩24,047 | ₩23,873 | ₩23,916 | -0.55% | 200 |
|---|
| 2026.02.23 | ₩24,047 | ₩24,250 | ₩24,007 | ₩24,141 | +0.39% | 200 |
|---|
| 2026.02.20 | ₩24,114 | ₩24,288 | ₩24,007 | ₩24,141 | +0.11% | 1만 |
|---|
| 2026.02.19 | ₩24,248 | ₩24,382 | ₩24,061 | ₩24,128 | -0.50% | 1.6만 |
|---|
| 2026.02.18 | ₩24,275 | ₩24,524 | ₩24,262 | ₩24,302 | +0.11% | 3만 |
|---|
| 2026.02.17 | ₩24,007 | ₩24,262 | ₩24,007 | ₩24,181 | +0.73% | 2.1만 |
|---|
| 2026.02.13 | ₩24,101 | ₩24,101 | ₩23,940 | ₩24,007 | -0.39% | 6.6천 |
|---|
| 2026.02.12 | ₩23,739 | ₩24,074 | ₩23,739 | ₩24,007 | +1.13% | 3.3만 |
|---|
| 2026.02.11 | ₩23,685 | ₩23,873 | ₩23,632 | ₩23,806 | +0.51% | 1.1만 |
|---|
| 2026.02.10 | ₩23,605 | ₩23,859 | ₩23,551 | ₩23,739 | +0.57% | 2.7만 |
|---|
| 2026.02.09 | ₩23,766 | ₩23,766 | ₩23,551 | ₩23,551 | -0.90% | 1.4만 |
|---|
| 2026.02.06 | ₩23,792 | ₩23,792 | ₩23,430 | ₩23,739 | -0.23% | 1.4만 |
|---|
| 2026.02.05 | ₩23,377 | ₩23,685 | ₩23,377 | ₩23,672 | +1.26% | 3.2만 |
|---|
| 2026.02.04 | ₩23,578 | ₩23,672 | ₩23,457 | ₩23,457 | -0.51% | 2만 |
|---|
| 2026.02.03 | ₩23,886 | ₩23,893 | ₩23,578 | ₩23,605 | -1.18% | 2.1만 |
|---|
| 2026.02.02 | ₩23,766 | ₩23,926 | ₩23,685 | ₩23,779 | +0.06% | 7.3천 |
|---|
| 2026.01.30 | ₩23,806 | ₩24,058 | ₩23,685 | ₩23,752 | -0.23% | 1.5만 |
|---|
| 2026.01.29 | ₩24,074 | ₩24,074 | ₩23,779 | ₩23,792 | -1.17% | 8.6천 |
|---|
| 2026.01.28 | ₩24,007 | ₩24,101 | ₩23,886 | ₩24,020 | +0.06% | 6.2천 |
|---|
| 2026.01.27 | ₩23,967 | ₩24,141 | ₩23,886 | ₩23,994 | +0.11% | 9.8천 |
|---|
| 2026.01.26 | ₩24,114 | ₩24,114 | ₩23,967 | ₩24,047 | -0.28% | 1.5만 |
|---|
| 2026.01.23 | ₩24,101 | ₩24,382 | ₩23,967 | ₩24,061 | -0.17% | 1.2만 |
|---|
| 2026.01.22 | ₩24,141 | ₩24,362 | ₩24,007 | ₩24,154 | +0.06% | 3만 |
|---|
| 2026.01.21 | ₩23,940 | ₩24,195 | ₩23,900 | ₩24,067 | +0.53% | 1.5만 |
|---|
| 2026.01.20 | ₩24,141 | ₩24,154 | ₩23,932 | ₩24,047 | -0.39% | 2.6만 |
|---|
| 2026.01.16 | ₩24,014 | ₩24,340 | ₩24,014 | ₩24,208 | +0.81% | 1.8만 |
|---|
| 2026.01.15 | ₩24,128 | ₩24,275 | ₩23,766 | ₩24,114 | -0.06% | 2.4만 |
|---|
| 2026.01.14 | ₩23,873 | ₩23,940 | ₩23,739 | ₩23,926 | +0.22% | 1.5만 |
|---|
| 2026.01.13 | ₩23,792 | ₩23,994 | ₩23,497 | ₩23,937 | +0.61% | 2.2만 |
|---|
| 2026.01.12 | ₩23,511 | ₩23,886 | ₩23,296 | ₩23,752 | +1.03% | 1.7만 |
|---|
| 2026.01.09 | ₩23,564 | ₩23,663 | ₩23,417 | ₩23,470 | -0.40% | 1만 |
|---|
| 2026.01.08 | ₩23,859 | ₩23,859 | ₩23,538 | ₩23,538 | -1.35% | 1.6만 |
|---|
| 2026.01.07 | ₩23,672 | ₩23,859 | ₩23,652 | ₩23,806 | +0.57% | 1.7만 |
|---|
| 2026.01.06 | ₩23,806 | ₩23,980 | ₩23,484 | ₩23,538 | -1.13% | 1.3만 |
|---|
| 2026.01.05 | ₩23,672 | ₩23,980 | ₩23,607 | ₩23,685 | +0.06% | 2.7만 |
|---|
| 2026.01.02 | ₩23,591 | ₩23,739 | ₩23,269 | ₩23,712 | +0.51% | 1.7만 |
|---|
| 2025.12.31 | ₩23,470 | ₩23,470 | ₩23,242 | ₩23,403 | -0.29% | 5.2만 |
|---|
| 2025.12.30 | ₩23,564 | ₩23,819 | ₩23,551 | ₩23,792 | +0.97% | 2.7만 |
|---|
| 2025.12.29 | ₩23,605 | ₩23,833 | ₩23,417 | ₩23,564 | -0.17% | 5.6만 |
|---|
| 2025.12.26 | ₩23,591 | ₩23,698 | ₩23,511 | ₩23,605 | +0.06% | 1.6만 |
|---|
| 2025.12.24 | ₩23,497 | ₩23,672 | ₩23,484 | ₩23,625 | +0.54% | 2.4만 |
|---|
| 2025.12.23 | ₩23,712 | ₩23,766 | ₩23,551 | ₩23,618 | -0.40% | 2.3만 |
|---|
| 2025.12.22 | ₩23,631 | ₩23,792 | ₩23,591 | ₩23,591 | -0.17% | 3.2만 |
|---|
| 2025.12.19 | ₩23,591 | ₩23,779 | ₩23,437 | ₩23,752 | +0.68% | 2.6만 |
|---|
| 2025.12.18 | ₩23,538 | ₩23,792 | ₩23,403 | ₩23,698 | +0.68% | 5만 |
|---|
| 2025.12.17 | ₩23,403 | ₩23,604 | ₩23,256 | ₩23,386 | -0.08% | 2.5만 |
|---|
| 2025.12.16 | ₩23,350 | ₩23,444 | ₩23,242 | ₩23,430 | +0.34% | 3.4만 |
|---|
| 2025.12.15 | ₩23,296 | ₩23,725 | ₩23,242 | ₩23,323 | +0.12% | 7만 |
|---|
| 2025.12.12 | ₩23,377 | ₩23,658 | ₩23,259 | ₩23,283 | -0.40% | 1.9만 |
|---|
| 2025.12.11 | ₩23,551 | ₩23,665 | ₩23,323 | ₩23,538 | -0.06% | 5.6만 |
|---|
| 2025.12.10 | ₩23,175 | ₩23,564 | ₩23,122 | ₩23,470 | +1.27% | 1.6만 |
|---|
| 2025.12.09 | ₩22,961 | ₩23,363 | ₩22,961 | ₩23,269 | +1.34% | 3.7만 |
|---|
| 2025.12.08 | ₩23,336 | ₩23,336 | ₩22,880 | ₩22,947 | -1.67% | 5.7만 |
|---|
| 2025.12.05 | ₩23,310 | ₩23,389 | ₩23,149 | ₩23,323 | +0.06% | 2.4만 |
|---|
| 2025.12.04 | ₩23,189 | ₩23,390 | ₩23,158 | ₩23,256 | +0.29% | 2.8만 |
|---|
| 2025.12.03 | ₩23,350 | ₩23,491 | ₩23,206 | ₩23,256 | -0.40% | 2.2만 |
|---|
| 2025.12.02 | ₩23,551 | ₩23,859 | ₩23,175 | ₩23,457 | -0.40% | 3.2만 |
|---|
| 2025.12.01 | ₩23,564 | ₩23,739 | ₩23,551 | ₩23,618 | +0.23% | 1.8만 |
|---|
| 2025.11.28 | ₩23,815 | ₩23,859 | ₩23,645 | ₩23,739 | -0.32% | 6.9천 |
|---|
| 2025.11.26 | ₩23,605 | ₩23,819 | ₩23,470 | ₩23,819 | +0.91% | 1.5만 |
|---|
| 2025.11.25 | ₩23,484 | ₩23,739 | ₩23,336 | ₩23,712 | +0.97% | 2.6만 |
|---|
| 2025.11.24 | ₩23,377 | ₩23,604 | ₩23,310 | ₩23,403 | +0.11% | 2.1만 |
|---|
| 2025.11.21 | ₩23,310 | ₩23,509 | ₩23,108 | ₩23,323 | +0.06% | 5.4만 |
|---|
| 2025.11.20 | ₩23,913 | ₩23,949 | ₩23,149 | ₩23,430 | -2.02% | 3.8만 |
|---|
| 2025.11.19 | ₩24,074 | ₩24,114 | ₩23,779 | ₩23,819 | -1.06% | 3.6만 |
|---|
| 2025.11.18 | ₩24,101 | ₩24,414 | ₩23,725 | ₩24,208 | +0.45% | 4.1만 |
|---|
| 2025.11.17 | ₩24,503 | ₩24,764 | ₩23,698 | ₩24,154 | -1.42% | 6.6만 |
|---|
| 2025.11.14 | ₩24,503 | ₩25,080 | ₩24,391 | ₩24,503 | 0.00% | 2만 |
|---|
| 2025.11.13 | ₩25,214 | ₩25,469 | ₩24,436 | ₩24,436 | -3.09% | 2.8만 |
|---|
| 2025.11.12 | ₩25,348 | ₩25,472 | ₩25,187 | ₩25,201 | -0.58% | 1.4만 |
|---|
| 2025.11.11 | ₩25,482 | ₩25,522 | ₩25,241 | ₩25,254 | -0.89% | 1.2만 |
|---|
| 2025.11.10 | ₩25,469 | ₩25,831 | ₩25,203 | ₩25,268 | -0.79% | 1.3만 |
|---|
| 2025.11.07 | ₩25,321 | ₩25,377 | ₩25,268 | ₩25,308 | -0.05% | 9.9천 |
|---|
| 2025.11.06 | ₩25,549 | ₩25,650 | ₩25,227 | ₩25,522 | -0.10% | 7.9천 |
|---|
| 2025.11.05 | ₩25,576 | ₩25,576 | ₩25,348 | ₩25,442 | -0.52% | 1.1만 |
|---|
| 2025.11.04 | ₩25,415 | ₩25,663 | ₩25,251 | ₩25,321 | -0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩25,643 | ₩25,871 | ₩25,348 | ₩25,455 | -0.73% | 2.7만 |
|---|
| 2025.10.31 | ₩25,791 | ₩25,791 | ₩25,429 | ₩25,643 | -0.57% | 1.6만 |
|---|
| 2025.10.30 | ₩25,710 | ₩25,965 | ₩25,362 | ₩25,630 | -0.31% | 2.6만 |
|---|
| 2025.10.29 | ₩25,750 | ₩25,965 | ₩25,525 | ₩25,563 | -0.73% | 9.8천 |
|---|
| 2025.10.28 | ₩25,844 | ₩25,930 | ₩25,549 | ₩25,657 | -0.73% | 6천 |
|---|
| 2025.10.27 | ₩25,662 | ₩25,925 | ₩25,590 | ₩25,844 | +0.71% | 9.7천 |
|---|
| 2025.10.24 | ₩25,737 | ₩25,817 | ₩25,482 | ₩25,549 | -0.73% | 7.5천 |
|---|
| 2025.10.23 | ₩25,616 | ₩25,777 | ₩25,555 | ₩25,670 | +0.21% | 1.4만 |
|---|
| 2025.10.22 | ₩25,724 | ₩25,724 | ₩25,471 | ₩25,549 | -0.68% | 7.6천 |
|---|
| 2025.10.21 | ₩25,764 | ₩25,804 | ₩25,482 | ₩25,643 | -0.47% | 7.5천 |
|---|
| 2025.10.20 | ₩25,563 | ₩25,804 | ₩25,348 | ₩25,616 | +0.21% | 1.5만 |
|---|
| 2025.10.17 | ₩25,281 | ₩25,366 | ₩25,147 | ₩25,362 | +0.32% | 6.2천 |
|---|
| 2025.10.16 | ₩25,482 | ₩25,576 | ₩25,268 | ₩25,268 | -0.84% | 2.2만 |
|---|
| 2025.10.15 | ₩25,174 | ₩25,643 | ₩25,147 | ₩25,482 | +1.23% | 2.8만 |
|---|
| 2025.10.14 | ₩25,053 | ₩25,241 | ₩24,932 | ₩24,959 | -0.37% | 6천 |
|---|
| 2025.10.13 | ₩25,040 | ₩25,113 | ₩24,813 | ₩24,986 | -0.21% | 6.5천 |
|---|
| 2025.10.10 | ₩25,268 | ₩25,348 | ₩24,836 | ₩24,892 | -1.49% | 1.6만 |
|---|
