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 | ₩21,107 | ₩21,154 | ₩20,933 | ₩21,040 | -0.32% | 4.8만 |
| 2026.10.08 | ₩21,067 | ₩21,268 | ₩20,825 | ₩21,107 | +0.19% | 3.4만 |
| 2026.10.07 | ₩21,094 | ₩21,194 | ₩20,691 | ₩21,161 | +0.32% | 14.1만 |
| 2026.10.06 | ₩21,402 | ₩21,657 | ₩21,335 | ₩21,335 | -0.31% | 2.9만 |
| 2026.10.05 | ₩21,415 | ₩21,737 | ₩21,201 | ₩21,456 | +0.19% | 3.1만 |
| 2026.10.02 | ₩21,791 | ₩22,233 | ₩21,469 | ₩21,550 | -1.11% | 5.4만 |
| 2026.10.01 | ₩21,885 | ₩21,992 | ₩21,617 | ₩21,764 | -0.55% | 5.1만 |
| 2026.09.30 | ₩22,260 | ₩22,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,327 |
| +0.30% |
| 20.9만 |
| 2026.09.29 | ₩22,274 | ₩22,569 | ₩22,019 | ₩22,287 | +0.06% | 5만 |
|---|
| 2026.09.28 | ₩22,528 | ₩22,596 | ₩22,099 | ₩22,260 | -1.19% | 4.4만 |
|---|
| 2026.09.25 | ₩22,287 | ₩22,582 | ₩22,126 | ₩22,555 | +1.20% | 3.5만 |
|---|
| 2026.09.24 | ₩22,113 | ₩22,555 | ₩21,806 | ₩22,368 | +1.15% | 2.7만 |
|---|
| 2026.09.23 | ₩22,099 | ₩22,475 | ₩21,818 | ₩22,260 | +0.73% | 4.4만 |
|---|
| 2026.09.22 | ₩22,341 | ₩22,555 | ₩21,898 | ₩22,086 | -1.14% | 1.6만 |
|---|
| 2026.09.21 | ₩22,099 | ₩22,528 | ₩21,804 | ₩22,314 | +0.97% | 2.9만 |
|---|
| 2026.09.18 | ₩21,791 | ₩22,421 | ₩21,764 | ₩22,023 | +1.06% | 4.8만 |
|---|
| 2026.09.17 | ₩21,764 | ₩21,858 | ₩21,510 | ₩21,858 | +0.43% | 3.4만 |
|---|
| 2026.09.16 | ₩21,456 | ₩21,778 | ₩21,255 | ₩21,623 | +0.78% | 3.5만 |
|---|
| 2026.09.15 | ₩21,509 | ₩21,723 | ₩21,161 | ₩21,436 | -0.34% | 5만 |
|---|
| 2026.09.14 | ₩21,643 | ₩21,831 | ₩21,369 | ₩21,650 | +0.03% | 1.5만 |
|---|
| 2026.09.11 | ₩21,576 | ₩21,774 | ₩21,187 | ₩21,657 | +0.37% | 2.1만 |
|---|
| 2026.09.10 | ₩21,483 | ₩21,523 | ₩21,268 | ₩21,389 | -0.44% | 1.9만 |
|---|
| 2026.09.09 | ₩21,509 | ₩21,833 | ₩21,402 | ₩21,483 | -0.12% | 3.6만 |
|---|
| 2026.09.08 | ₩21,576 | ₩21,858 | ₩21,523 | ₩21,523 | -0.25% | 3.4만 |
|---|
| 2026.09.04 | ₩21,751 | ₩21,751 | ₩21,509 | ₩21,576 | -0.80% | 9.2천 |
|---|
| 2026.09.03 | ₩21,563 | ₩21,777 | ₩21,496 | ₩21,550 | -0.06% | 2.2만 |
|---|
| 2026.09.02 | ₩21,603 | ₩21,858 | ₩21,375 | ₩21,543 | -0.28% | 2.7만 |
|---|
| 2026.09.01 | ₩21,791 | ₩21,972 | ₩21,295 | ₩21,509 | -1.29% | 1.4만 |
|---|
| 2026.08.31 | ₩21,791 | ₩21,932 | ₩21,590 | ₩21,791 | 0.00% | 2.9만 |
|---|
| 2026.08.28 | ₩21,885 | ₩22,161 | ₩21,818 | ₩21,871 | -0.06% | 3.2만 |
|---|
| 2026.08.27 | ₩21,871 | ₩21,979 | ₩21,791 | ₩21,885 | +0.06% | 1.8만 |
|---|
| 2026.08.26 | ₩22,099 | ₩22,193 | ₩21,724 | ₩21,898 | -0.91% | 1.9만 |
|---|
| 2026.08.25 | ₩21,952 | ₩22,341 | ₩21,710 | ₩22,110 | +0.72% | 6.2만 |
|---|
| 2026.08.24 | ₩21,885 | ₩21,938 | ₩21,590 | ₩21,938 | +0.25% | 3.1만 |
|---|
| 2026.08.21 | ₩21,898 | ₩21,979 | ₩21,804 | ₩21,831 | -0.31% | 5.5만 |
|---|
| 2026.08.20 | ₩21,684 | ₩22,099 | ₩21,469 | ₩21,992 | +1.42% | 4.8만 |
|---|
| 2026.08.19 | ₩21,684 | ₩22,026 | ₩21,666 | ₩21,792 | +0.50% | 2.2만 |
|---|
| 2026.08.18 | ₩21,684 | ₩21,831 | ₩21,536 | ₩21,643 | -0.19% | 2.4만 |
|---|
| 2026.08.17 | ₩22,046 | ₩22,046 | ₩21,751 | ₩21,778 | -1.22% | 2.3만 |
|---|
| 2026.08.14 | ₩21,938 | ₩22,032 | ₩21,872 | ₩22,005 | +0.31% | 1만 |
|---|
| 2026.08.13 | ₩22,032 | ₩22,059 | ₩21,938 | ₩21,999 | -0.15% | 4.7천 |
|---|
| 2026.08.12 | ₩21,965 | ₩22,099 | ₩21,938 | ₩21,938 | -0.12% | 1.4만 |
|---|
| 2026.08.11 | ₩22,193 | ₩22,193 | ₩21,871 | ₩21,925 | -1.21% | 1.5만 |
|---|
| 2026.08.10 | ₩22,247 | ₩22,247 | ₩21,925 | ₩22,126 | -0.54% | 2.7만 |
|---|
| 2026.08.07 | ₩22,099 | ₩22,274 | ₩21,938 | ₩22,180 | +0.36% | 2.2만 |
|---|
| 2026.08.06 | ₩22,233 | ₩22,233 | ₩22,073 | ₩22,073 | -0.72% | 1.4만 |
|---|
| 2026.08.05 | ₩22,394 | ₩22,408 | ₩22,153 | ₩22,166 | -1.02% | 1만 |
|---|
| 2026.08.04 | ₩22,126 | ₩22,327 | ₩22,126 | ₩22,287 | +0.73% | 3.2만 |
|---|
| 2026.08.03 | ₩22,180 | ₩22,280 | ₩22,126 | ₩22,173 | -0.03% | 8.2천 |
|---|
| 2026.07.31 | ₩22,032 | ₩22,274 | ₩21,912 | ₩22,180 | +0.67% | 2.9만 |
|---|
| 2026.07.30 | ₩22,005 | ₩22,193 | ₩22,005 | ₩22,099 | +0.43% | 1.4만 |
|---|
| 2026.07.29 | ₩22,126 | ₩22,220 | ₩22,005 | ₩22,119 | -0.03% | 2.3만 |
|---|
| 2026.07.28 | ₩22,073 | ₩22,314 | ₩22,046 | ₩22,126 | +0.24% | 2.9만 |
|---|
| 2026.07.27 | ₩22,327 | ₩22,327 | ₩21,885 | ₩22,207 | -0.54% | 1.8만 |
|---|
| 2026.07.24 | ₩22,086 | ₩22,146 | ₩21,898 | ₩22,086 | 0.00% | 3.8만 |
|---|
| 2026.07.23 | ₩22,099 | ₩22,381 | ₩22,005 | ₩22,073 | -0.12% | 3.2만 |
|---|
| 2026.07.22 | ₩22,354 | ₩22,505 | ₩22,300 | ₩22,300 | -0.24% | 1.4만 |
|---|
| 2026.07.21 | ₩22,528 | ₩22,609 | ₩22,274 | ₩22,488 | -0.18% | 1.9만 |
|---|
| 2026.07.20 | ₩22,528 | ₩23,105 | ₩22,502 | ₩22,558 | +0.13% | 1.6만 |
|---|
| 2026.07.17 | ₩22,247 | ₩22,448 | ₩22,220 | ₩22,448 | +0.90% | 1.9만 |
|---|
| 2026.07.16 | ₩22,220 | ₩22,314 | ₩22,086 | ₩22,287 | +0.30% | 1.3만 |
|---|
| 2026.07.15 | ₩22,220 | ₩22,314 | ₩22,062 | ₩22,220 | 0.00% | 1.9만 |
|---|
| 2026.07.14 | ₩22,099 | ₩22,274 | ₩22,059 | ₩22,073 | -0.12% | 2.1만 |
|---|
| 2026.07.13 | ₩22,166 | ₩22,314 | ₩22,046 | ₩22,073 | -0.42% | 1.2만 |
|---|
| 2026.07.10 | ₩22,140 | ₩22,247 | ₩22,112 | ₩22,207 | +0.30% | 1.3만 |
|---|
| 2026.07.09 | ₩22,113 | ₩22,247 | ₩22,086 | ₩22,233 | +0.55% | 1.4만 |
|---|
| 2026.07.08 | ₩22,354 | ₩22,381 | ₩22,073 | ₩22,233 | -0.54% | 1.4만 |
|---|
| 2026.07.07 | ₩22,555 | ₩22,582 | ₩22,260 | ₩22,260 | -1.31% | 3.1만 |
|---|
| 2026.07.06 | ₩22,730 | ₩22,743 | ₩22,555 | ₩22,582 | -0.65% | 1.2만 |
|---|
| 2026.07.02 | ₩22,743 | ₩22,797 | ₩22,596 | ₩22,656 | -0.38% | 6.5천 |
|---|
| 2026.07.01 | ₩22,622 | ₩22,891 | ₩22,561 | ₩22,622 | 0.00% | 8.1천 |
|---|
| 2026.06.30 | ₩23,159 | ₩23,266 | ₩22,877 | ₩22,877 | -1.22% | 7.6만 |
|---|
| 2026.06.29 | ₩22,891 | ₩23,145 | ₩22,845 | ₩23,078 | +0.82% | 2.5만 |
|---|
| 2026.06.26 | ₩22,770 | ₩22,904 | ₩22,703 | ₩22,877 | +0.47% | 1.8만 |
|---|
| 2026.06.25 | ₩22,904 | ₩22,904 | ₩22,797 | ₩22,850 | -0.23% | 1.9만 |
|---|
| 2026.06.24 | ₩22,810 | ₩22,904 | ₩22,692 | ₩22,891 | +0.35% | 2.6만 |
|---|
| 2026.06.23 | ₩22,783 | ₩22,850 | ₩22,703 | ₩22,850 | +0.29% | 2.8만 |
|---|
| 2026.06.22 | ₩22,797 | ₩23,051 | ₩22,770 | ₩22,797 | 0.00% | 2.3만 |
|---|
| 2026.06.18 | ₩22,703 | ₩22,998 | ₩22,703 | ₩22,904 | +0.89% | 1.2만 |
|---|
| 2026.06.17 | ₩22,730 | ₩22,931 | ₩22,730 | ₩22,770 | +0.18% | 3만 |
|---|
| 2026.06.16 | ₩22,732 | ₩22,944 | ₩22,703 | ₩22,823 | +0.40% | 1.1만 |
|---|
| 2026.06.15 | ₩22,663 | ₩22,864 | ₩22,542 | ₩22,817 | +0.68% | 1.7만 |
|---|
| 2026.06.12 | ₩22,743 | ₩22,810 | ₩22,552 | ₩22,723 | -0.09% | 1.7만 |
|---|
| 2026.06.11 | ₩22,475 | ₩22,663 | ₩22,475 | ₩22,629 | +0.69% | 1.7만 |
|---|
| 2026.06.10 | ₩22,569 | ₩22,595 | ₩22,502 | ₩22,502 | -0.30% | 8.2천 |
|---|
| 2026.06.09 | ₩22,448 | ₩22,582 | ₩22,448 | ₩22,528 | +0.36% | 1.7만 |
|---|
| 2026.06.08 | ₩22,663 | ₩22,716 | ₩22,448 | ₩22,448 | -0.95% | 1.9만 |
|---|
| 2026.06.05 | ₩22,622 | ₩22,657 | ₩22,461 | ₩22,502 | -0.53% | 9.4천 |
|---|
| 2026.06.04 | ₩22,609 | ₩22,743 | ₩22,558 | ₩22,669 | +0.27% | 1.5만 |
|---|
| 2026.06.03 | ₩22,823 | ₩22,823 | ₩22,703 | ₩22,723 | -0.44% | 6.9천 |
|---|
| 2026.06.02 | ₩22,877 | ₩22,877 | ₩22,743 | ₩22,797 | -0.35% | 1.6만 |
|---|
| 2026.06.01 | ₩22,891 | ₩22,891 | ₩22,743 | ₩22,837 | -0.23% | 6.5천 |
|---|
| 2026.05.29 | ₩22,917 | ₩22,984 | ₩22,743 | ₩22,864 | -0.23% | 2.3만 |
|---|
| 2026.05.28 | ₩22,891 | ₩22,917 | ₩22,608 | ₩22,878 | -0.06% | 6.7천 |
|---|
| 2026.05.27 | ₩22,797 | ₩22,891 | ₩22,582 | ₩22,830 | +0.15% | 2.1만 |
|---|
| 2026.05.26 | ₩22,743 | ₩22,770 | ₩22,528 | ₩22,676 | -0.29% | 1.8만 |
|---|
| 2026.05.22 | ₩22,502 | ₩22,663 | ₩22,461 | ₩22,602 | +0.45% | 2.4만 |
|---|
| 2026.05.21 | ₩22,823 | ₩22,823 | ₩22,381 | ₩22,602 | -0.97% | 2만 |
|---|
| 2026.05.20 | ₩22,743 | ₩22,931 | ₩22,448 | ₩22,730 | -0.06% | 1.5만 |
|---|
| 2026.05.19 | ₩22,582 | ₩22,850 | ₩22,419 | ₩22,689 | +0.48% | 3.1만 |
|---|
| 2026.05.18 | ₩22,743 | ₩22,783 | ₩22,528 | ₩22,609 | -0.59% | 1.8만 |
|---|
| 2026.05.15 | ₩22,917 | ₩22,958 | ₩22,582 | ₩22,582 | -1.46% | 2.7만 |
|---|
| 2026.05.14 | ₩22,958 | ₩23,132 | ₩22,958 | ₩23,065 | +0.47% | 5.6천 |
|---|
| 2026.05.13 | ₩23,011 | ₩23,132 | ₩22,931 | ₩22,958 | -0.23% | 8.1천 |
|---|
| 2026.05.12 | ₩23,199 | ₩23,199 | ₩22,971 | ₩23,092 | -0.46% | 6.3천 |
|---|
| 2026.05.11 | ₩23,253 | ₩23,279 | ₩23,065 | ₩23,266 | +0.06% | 1.3만 |
|---|
| 2026.05.08 | ₩23,226 | ₩23,226 | ₩23,092 | ₩23,186 | -0.17% | 1.4만 |
|---|
| 2026.05.07 | ₩23,062 | ₩23,293 | ₩23,051 | ₩23,065 | +0.01% | 8.1천 |
|---|
| 2026.05.06 | ₩23,025 | ₩23,306 | ₩23,011 | ₩23,253 | +0.99% | 2.3만 |
|---|
| 2026.05.05 | ₩22,984 | ₩23,119 | ₩22,984 | ₩23,065 | +0.35% | 2만 |
|---|
| 2026.05.04 | ₩23,092 | ₩23,185 | ₩22,978 | ₩22,984 | -0.46% | 8.9천 |
|---|
| 2026.05.01 | ₩23,346 | ₩23,548 | ₩23,011 | ₩23,199 | -0.63% | 7.1천 |
|---|
| 2026.04.30 | ₩22,891 | ₩23,306 | ₩22,770 | ₩23,239 | +1.52% | 2만 |
|---|
| 2026.04.29 | ₩22,998 | ₩23,172 | ₩22,756 | ₩22,756 | -1.05% | 1.1만 |
|---|
| 2026.04.28 | ₩23,172 | ₩23,199 | ₩22,984 | ₩23,078 | -0.41% | 8.5천 |
|---|
| 2026.04.27 | ₩23,266 | ₩23,266 | ₩23,092 | ₩23,172 | -0.40% | 4.7천 |
|---|
| 2026.04.24 | ₩23,092 | ₩23,333 | ₩23,078 | ₩23,239 | +0.64% | 9.6천 |
|---|
| 2026.04.23 | ₩23,253 | ₩23,266 | ₩22,984 | ₩23,088 | -0.71% | 1.2만 |
|---|
| 2026.04.22 | ₩23,145 | ₩23,266 | ₩22,984 | ₩23,239 | +0.41% | 1.4만 |
|---|
| 2026.04.21 | ₩23,320 | ₩23,320 | ₩22,971 | ₩22,984 | -1.44% | 1.2만 |
|---|
| 2026.04.20 | ₩23,333 | ₩23,333 | ₩23,159 | ₩23,212 | -0.52% | 6.1천 |
|---|
| 2026.04.17 | ₩23,373 | ₩23,373 | ₩23,199 | ₩23,306 | -0.29% | 1만 |
|---|
| 2026.04.16 | ₩23,333 | ₩23,333 | ₩23,186 | ₩23,253 | -0.34% | 1.3만 |
|---|
| 2026.04.15 | ₩23,333 | ₩23,333 | ₩23,199 | ₩23,333 | 0.00% | 1.5만 |
|---|
| 2026.04.14 | ₩23,065 | ₩23,300 | ₩22,931 | ₩23,212 | +0.64% | 3만 |
|---|
| 2026.04.13 | ₩22,730 | ₩23,117 | ₩22,582 | ₩22,984 | +1.12% | 3.4만 |
|---|
| 2026.04.10 | ₩22,689 | ₩22,835 | ₩22,529 | ₩22,730 | +0.18% | 3.8만 |
|---|
| 2026.04.09 | ₩22,649 | ₩22,689 | ₩22,421 | ₩22,676 | +0.12% | 2.7만 |
|---|
| 2026.04.08 | ₩22,515 | ₩22,663 | ₩22,408 | ₩22,515 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩22,300 | ₩22,354 | ₩21,992 | ₩22,354 | +0.24% | 2.1만 |
|---|
| 2026.04.06 | ₩22,314 | ₩22,435 | ₩22,280 | ₩22,394 | +0.36% | 1.9만 |
|---|
| 2026.04.02 | ₩22,073 | ₩22,448 | ₩22,073 | ₩22,408 | +1.52% | 2.2만 |
|---|
| 2026.04.01 | ₩22,099 | ₩22,421 | ₩22,005 | ₩22,247 | +0.67% | 2.8만 |
|---|
| 2026.03.31 | ₩22,099 | ₩22,461 | ₩21,938 | ₩22,461 | +1.64% | 29.2만 |
|---|
| 2026.03.30 | ₩22,300 | ₩22,461 | ₩22,086 | ₩22,099 | -0.90% | 3.2만 |
|---|
| 2026.03.27 | ₩22,408 | ₩22,475 | ₩22,287 | ₩22,300 | -0.48% | 2.4만 |
|---|
| 2026.03.26 | ₩22,488 | ₩22,917 | ₩22,354 | ₩22,448 | -0.18% | 2.3만 |
|---|
| 2026.03.25 | ₩22,679 | ₩22,729 | ₩22,589 | ₩22,656 | -0.10% | 2.7만 |
|---|
| 2026.03.24 | ₩22,706 | ₩22,706 | ₩22,435 | ₩22,515 | -0.84% | 2.1만 |
|---|
| 2026.03.23 | ₩22,864 | ₩22,891 | ₩22,609 | ₩22,649 | -0.94% | 3.8만 |
|---|
| 2026.03.20 | ₩22,756 | ₩22,931 | ₩22,569 | ₩22,743 | -0.06% | 1.7만 |
|---|
| 2026.03.19 | ₩22,865 | ₩23,051 | ₩22,649 | ₩22,850 | -0.06% | 2.6만 |
|---|
| 2026.03.18 | ₩23,038 | ₩23,132 | ₩22,864 | ₩23,051 | +0.06% | 3.5만 |
|---|
| 2026.03.17 | ₩23,092 | ₩23,199 | ₩23,011 | ₩23,092 | 0.00% | 2.7만 |
|---|
| 2026.03.16 | ₩23,206 | ₩23,293 | ₩22,998 | ₩23,011 | -0.84% | 3.3만 |
|---|
| 2026.03.13 | ₩23,333 | ₩23,333 | ₩22,971 | ₩23,011 | -1.38% | 1.5만 |
|---|
| 2026.03.12 | ₩23,400 | ₩23,467 | ₩23,078 | ₩23,105 | -1.26% | 3.5만 |
|---|
| 2026.03.11 | ₩23,481 | ₩23,507 | ₩23,118 | ₩23,212 | -1.14% | 1.6만 |
|---|
| 2026.03.10 | ₩23,333 | ₩23,480 | ₩23,333 | ₩23,373 | +0.17% | 200 |
|---|
| 2026.03.09 | ₩23,346 | ₩23,611 | ₩23,239 | ₩23,387 | +0.17% | 200 |
|---|
| 2026.03.06 | ₩23,467 | ₩24,138 | ₩23,400 | ₩23,494 | +0.11% | 200 |
|---|
| 2026.03.05 | ₩23,990 | ₩24,025 | ₩23,574 | ₩23,574 | -1.73% | 200 |
|---|
| 2026.03.04 | ₩23,896 | ₩24,159 | ₩23,896 | ₩24,071 | +0.73% | 200 |
|---|
| 2026.03.03 | ₩23,735 | ₩24,097 | ₩23,735 | ₩23,990 | +1.07% | 200 |
|---|
| 2026.03.02 | ₩24,017 | ₩24,164 | ₩23,890 | ₩24,075 | +0.24% | 200 |
|---|
| 2026.02.27 | ₩23,829 | ₩24,030 | ₩23,682 | ₩23,950 | +0.51% | 200 |
|---|
| 2026.02.26 | ₩23,977 | ₩24,030 | ₩23,803 | ₩23,910 | -0.28% | 9.6천 |
|---|
| 2026.02.25 | ₩24,004 | ₩24,070 | ₩23,802 | ₩23,910 | -0.39% | 200 |
|---|
| 2026.02.24 | ₩24,044 | ₩24,044 | ₩23,869 | ₩23,912 | -0.55% | 200 |
|---|
| 2026.02.23 | ₩24,044 | ₩24,246 | ₩24,004 | ₩24,138 | +0.39% | 200 |
|---|
| 2026.02.20 | ₩24,111 | ₩24,285 | ₩24,004 | ₩24,138 | +0.11% | 1만 |
|---|
| 2026.02.19 | ₩24,245 | ₩24,378 | ₩24,057 | ₩24,124 | -0.50% | 1.6만 |
|---|
| 2026.02.18 | ₩24,272 | ₩24,521 | ₩24,258 | ₩24,299 | +0.11% | 3만 |
|---|
| 2026.02.17 | ₩24,004 | ₩24,258 | ₩24,004 | ₩24,178 | +0.73% | 2.1만 |
|---|
| 2026.02.13 | ₩24,097 | ₩24,097 | ₩23,936 | ₩24,004 | -0.39% | 6.6천 |
|---|
| 2026.02.12 | ₩23,735 | ₩24,071 | ₩23,735 | ₩24,004 | +1.13% | 3.3만 |
|---|
| 2026.02.11 | ₩23,682 | ₩23,869 | ₩23,628 | ₩23,802 | +0.51% | 1.1만 |
|---|
| 2026.02.10 | ₩23,601 | ₩23,856 | ₩23,548 | ₩23,735 | +0.57% | 2.7만 |
|---|
| 2026.02.09 | ₩23,762 | ₩23,762 | ₩23,548 | ₩23,548 | -0.90% | 1.4만 |
|---|
| 2026.02.06 | ₩23,789 | ₩23,789 | ₩23,427 | ₩23,735 | -0.23% | 1.4만 |
|---|
| 2026.02.05 | ₩23,373 | ₩23,682 | ₩23,373 | ₩23,668 | +1.26% | 3.2만 |
|---|
| 2026.02.04 | ₩23,574 | ₩23,668 | ₩23,454 | ₩23,454 | -0.51% | 2만 |
|---|
| 2026.02.03 | ₩23,883 | ₩23,890 | ₩23,574 | ₩23,601 | -1.18% | 2.1만 |
|---|
| 2026.02.02 | ₩23,762 | ₩23,923 | ₩23,682 | ₩23,776 | +0.06% | 7.3천 |
|---|
| 2026.01.30 | ₩23,802 | ₩24,055 | ₩23,682 | ₩23,749 | -0.23% | 1.5만 |
|---|
| 2026.01.29 | ₩24,071 | ₩24,071 | ₩23,776 | ₩23,789 | -1.17% | 8.6천 |
|---|
| 2026.01.28 | ₩24,004 | ₩24,097 | ₩23,883 | ₩24,017 | +0.06% | 6.2천 |
|---|
| 2026.01.27 | ₩23,963 | ₩24,138 | ₩23,883 | ₩23,990 | +0.11% | 9.8천 |
|---|
| 2026.01.26 | ₩24,111 | ₩24,111 | ₩23,963 | ₩24,044 | -0.28% | 1.5만 |
|---|
| 2026.01.23 | ₩24,097 | ₩24,379 | ₩23,963 | ₩24,057 | -0.17% | 1.2만 |
|---|
| 2026.01.22 | ₩24,138 | ₩24,359 | ₩24,004 | ₩24,151 | +0.06% | 3만 |
|---|
| 2026.01.21 | ₩23,936 | ₩24,191 | ₩23,896 | ₩24,064 | +0.53% | 1.5만 |
|---|
| 2026.01.20 | ₩24,138 | ₩24,151 | ₩23,929 | ₩24,044 | -0.39% | 2.6만 |
|---|
| 2026.01.16 | ₩24,010 | ₩24,336 | ₩24,010 | ₩24,205 | +0.81% | 1.8만 |
|---|
| 2026.01.15 | ₩24,124 | ₩24,272 | ₩23,762 | ₩24,111 | -0.06% | 2.4만 |
|---|
| 2026.01.14 | ₩23,869 | ₩23,936 | ₩23,735 | ₩23,923 | +0.22% | 1.5만 |
|---|
| 2026.01.13 | ₩23,789 | ₩23,990 | ₩23,494 | ₩23,933 | +0.61% | 2.2만 |
|---|
| 2026.01.12 | ₩23,507 | ₩23,883 | ₩23,293 | ₩23,749 | +1.03% | 1.7만 |
|---|
| 2026.01.09 | ₩23,561 | ₩23,659 | ₩23,414 | ₩23,467 | -0.40% | 1만 |
|---|
| 2026.01.08 | ₩23,856 | ₩23,856 | ₩23,534 | ₩23,534 | -1.35% | 1.6만 |
|---|
| 2026.01.07 | ₩23,668 | ₩23,856 | ₩23,649 | ₩23,802 | +0.57% | 1.7만 |
|---|
| 2026.01.06 | ₩23,802 | ₩23,977 | ₩23,481 | ₩23,534 | -1.13% | 1.3만 |
|---|
| 2026.01.05 | ₩23,668 | ₩23,977 | ₩23,603 | ₩23,682 | +0.06% | 2.7만 |
|---|
| 2026.01.02 | ₩23,587 | ₩23,735 | ₩23,266 | ₩23,709 | +0.51% | 1.7만 |
|---|
| 2025.12.31 | ₩23,467 | ₩23,467 | ₩23,239 | ₩23,400 | -0.29% | 5.2만 |
|---|
| 2025.12.30 | ₩23,561 | ₩23,816 | ₩23,548 | ₩23,789 | +0.97% | 2.7만 |
|---|
| 2025.12.29 | ₩23,601 | ₩23,829 | ₩23,414 | ₩23,561 | -0.17% | 5.6만 |
|---|
| 2025.12.26 | ₩23,588 | ₩23,695 | ₩23,508 | ₩23,601 | +0.06% | 1.6만 |
|---|
| 2025.12.24 | ₩23,494 | ₩23,668 | ₩23,481 | ₩23,622 | +0.54% | 2.4만 |
|---|
| 2025.12.23 | ₩23,709 | ₩23,762 | ₩23,548 | ₩23,615 | -0.40% | 2.3만 |
|---|
| 2025.12.22 | ₩23,628 | ₩23,789 | ₩23,588 | ₩23,588 | -0.17% | 3.2만 |
|---|
| 2025.12.19 | ₩23,588 | ₩23,776 | ₩23,434 | ₩23,749 | +0.68% | 2.6만 |
|---|
| 2025.12.18 | ₩23,534 | ₩23,789 | ₩23,400 | ₩23,695 | +0.68% | 5만 |
|---|
| 2025.12.17 | ₩23,400 | ₩23,601 | ₩23,253 | ₩23,382 | -0.08% | 2.5만 |
|---|
| 2025.12.16 | ₩23,346 | ₩23,440 | ₩23,239 | ₩23,427 | +0.34% | 3.4만 |
|---|
| 2025.12.15 | ₩23,293 | ₩23,722 | ₩23,239 | ₩23,320 | +0.12% | 7만 |
|---|
| 2025.12.12 | ₩23,373 | ₩23,655 | ₩23,256 | ₩23,279 | -0.40% | 1.9만 |
|---|
| 2025.12.11 | ₩23,548 | ₩23,662 | ₩23,320 | ₩23,534 | -0.06% | 5.6만 |
|---|
| 2025.12.10 | ₩23,172 | ₩23,561 | ₩23,119 | ₩23,467 | +1.27% | 1.6만 |
|---|
| 2025.12.09 | ₩22,958 | ₩23,360 | ₩22,958 | ₩23,266 | +1.34% | 3.7만 |
|---|
| 2025.12.08 | ₩23,333 | ₩23,333 | ₩22,877 | ₩22,944 | -1.67% | 5.7만 |
|---|
| 2025.12.05 | ₩23,306 | ₩23,386 | ₩23,145 | ₩23,320 | +0.06% | 2.4만 |
|---|
| 2025.12.04 | ₩23,186 | ₩23,387 | ₩23,155 | ₩23,253 | +0.29% | 2.8만 |
|---|
| 2025.12.03 | ₩23,346 | ₩23,487 | ₩23,202 | ₩23,253 | -0.40% | 2.2만 |
|---|
| 2025.12.02 | ₩23,548 | ₩23,856 | ₩23,172 | ₩23,454 | -0.40% | 3.2만 |
|---|
| 2025.12.01 | ₩23,561 | ₩23,735 | ₩23,548 | ₩23,615 | +0.23% | 1.8만 |
|---|
| 2025.11.28 | ₩23,812 | ₩23,856 | ₩23,641 | ₩23,735 | -0.32% | 6.9천 |
|---|
| 2025.11.26 | ₩23,601 | ₩23,816 | ₩23,467 | ₩23,816 | +0.91% | 1.5만 |
|---|
| 2025.11.25 | ₩23,481 | ₩23,735 | ₩23,332 | ₩23,709 | +0.97% | 2.6만 |
|---|
| 2025.11.24 | ₩23,373 | ₩23,601 | ₩23,306 | ₩23,400 | +0.11% | 2.1만 |
|---|
| 2025.11.21 | ₩23,306 | ₩23,506 | ₩23,105 | ₩23,320 | +0.06% | 5.4만 |
|---|
| 2025.11.20 | ₩23,910 | ₩23,946 | ₩23,145 | ₩23,427 | -2.02% | 3.8만 |
|---|
| 2025.11.19 | ₩24,071 | ₩24,111 | ₩23,776 | ₩23,816 | -1.06% | 3.6만 |
|---|
| 2025.11.18 | ₩24,097 | ₩24,411 | ₩23,722 | ₩24,205 | +0.45% | 4.1만 |
|---|
| 2025.11.17 | ₩24,500 | ₩24,760 | ₩23,695 | ₩24,151 | -1.42% | 6.6만 |
|---|
| 2025.11.14 | ₩24,500 | ₩25,077 | ₩24,388 | ₩24,500 | 0.00% | 2만 |
|---|
| 2025.11.13 | ₩25,210 | ₩25,465 | ₩24,433 | ₩24,433 | -3.09% | 2.8만 |
|---|
| 2025.11.12 | ₩25,345 | ₩25,468 | ₩25,184 | ₩25,197 | -0.58% | 1.4만 |
|---|
| 2025.11.11 | ₩25,479 | ₩25,519 | ₩25,237 | ₩25,251 | -0.89% | 1.2만 |
|---|
| 2025.11.10 | ₩25,465 | ₩25,827 | ₩25,200 | ₩25,264 | -0.79% | 1.3만 |
|---|
| 2025.11.07 | ₩25,318 | ₩25,373 | ₩25,264 | ₩25,304 | -0.05% | 9.9천 |
|---|
| 2025.11.06 | ₩25,546 | ₩25,646 | ₩25,224 | ₩25,519 | -0.10% | 7.9천 |
|---|
| 2025.11.05 | ₩25,572 | ₩25,572 | ₩25,345 | ₩25,438 | -0.52% | 1.1만 |
|---|
| 2025.11.04 | ₩25,412 | ₩25,659 | ₩25,248 | ₩25,318 | -0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩25,640 | ₩25,868 | ₩25,345 | ₩25,452 | -0.73% | 2.7만 |
|---|
| 2025.10.31 | ₩25,787 | ₩25,787 | ₩25,425 | ₩25,640 | -0.57% | 1.6만 |
|---|
| 2025.10.30 | ₩25,707 | ₩25,961 | ₩25,358 | ₩25,626 | -0.31% | 2.6만 |
|---|
| 2025.10.29 | ₩25,747 | ₩25,961 | ₩25,521 | ₩25,559 | -0.73% | 9.8천 |
|---|
| 2025.10.28 | ₩25,841 | ₩25,926 | ₩25,546 | ₩25,653 | -0.73% | 6천 |
|---|
| 2025.10.27 | ₩25,659 | ₩25,921 | ₩25,586 | ₩25,841 | +0.71% | 9.7천 |
|---|
| 2025.10.24 | ₩25,733 | ₩25,814 | ₩25,479 | ₩25,546 | -0.73% | 7.5천 |
|---|
| 2025.10.23 | ₩25,613 | ₩25,774 | ₩25,552 | ₩25,666 | +0.21% | 1.4만 |
|---|
| 2025.10.22 | ₩25,720 | ₩25,720 | ₩25,467 | ₩25,546 | -0.68% | 7.6천 |
|---|
| 2025.10.21 | ₩25,760 | ₩25,800 | ₩25,479 | ₩25,640 | -0.47% | 7.5천 |
|---|
| 2025.10.20 | ₩25,559 | ₩25,800 | ₩25,345 | ₩25,613 | +0.21% | 1.5만 |
|---|
| 2025.10.17 | ₩25,277 | ₩25,362 | ₩25,144 | ₩25,358 | +0.32% | 6.2천 |
|---|
| 2025.10.16 | ₩25,479 | ₩25,572 | ₩25,264 | ₩25,264 | -0.84% | 2.2만 |
|---|
| 2025.10.15 | ₩25,170 | ₩25,640 | ₩25,144 | ₩25,479 | +1.23% | 2.8만 |
|---|
| 2025.10.14 | ₩25,050 | ₩25,237 | ₩24,929 | ₩24,956 | -0.37% | 6천 |
|---|
| 2025.10.13 | ₩25,036 | ₩25,110 | ₩24,810 | ₩24,982 | -0.21% | 6.5천 |
|---|
| 2025.10.10 | ₩25,264 | ₩25,345 | ₩24,832 | ₩24,889 | -1.49% | 1.6만 |
|---|
