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 | ₩21,092 | ₩21,139 | ₩20,918 | ₩21,025 | -0.32% | 4.8만 |
| 2026.10.08 | ₩21,052 | ₩21,252 | ₩20,811 | ₩21,092 | +0.19% | 3.4만 |
| 2026.10.07 | ₩21,079 | ₩21,179 | ₩20,677 | ₩21,146 | +0.32% | 14.1만 |
| 2026.10.06 | ₩21,387 | ₩21,641 | ₩21,320 | ₩21,320 | -0.31% | 2.9만 |
| 2026.10.05 | ₩21,400 | ₩21,722 | ₩21,186 | ₩21,440 | +0.19% | 3.1만 |
| 2026.10.02 | ₩21,775 | ₩22,217 | ₩21,454 | ₩21,534 | -1.11% | 5.4만 |
| 2026.10.01 | ₩21,869 | ₩21,976 | ₩21,601 | ₩21,749 | -0.55% | 5.1만 |
| 2026.09.30 | ₩22,244 | ₩22,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,311 |
| +0.30% |
| 20.9만 |
| 2026.09.29 | ₩22,258 | ₩22,553 | ₩22,003 | ₩22,271 | +0.06% | 5만 |
|---|
| 2026.09.28 | ₩22,512 | ₩22,579 | ₩22,084 | ₩22,244 | -1.19% | 4.4만 |
|---|
| 2026.09.25 | ₩22,271 | ₩22,566 | ₩22,110 | ₩22,539 | +1.20% | 3.5만 |
|---|
| 2026.09.24 | ₩22,097 | ₩22,539 | ₩21,791 | ₩22,352 | +1.15% | 2.7만 |
|---|
| 2026.09.23 | ₩22,084 | ₩22,459 | ₩21,802 | ₩22,244 | +0.73% | 4.4만 |
|---|
| 2026.09.22 | ₩22,325 | ₩22,539 | ₩21,883 | ₩22,070 | -1.14% | 1.6만 |
|---|
| 2026.09.21 | ₩22,084 | ₩22,512 | ₩21,789 | ₩22,298 | +0.97% | 2.9만 |
|---|
| 2026.09.18 | ₩21,775 | ₩22,405 | ₩21,749 | ₩22,007 | +1.06% | 4.8만 |
|---|
| 2026.09.17 | ₩21,749 | ₩21,842 | ₩21,494 | ₩21,842 | +0.43% | 3.4만 |
|---|
| 2026.09.16 | ₩21,440 | ₩21,762 | ₩21,239 | ₩21,608 | +0.78% | 3.5만 |
|---|
| 2026.09.15 | ₩21,494 | ₩21,707 | ₩21,146 | ₩21,420 | -0.34% | 5만 |
|---|
| 2026.09.14 | ₩21,628 | ₩21,816 | ₩21,353 | ₩21,635 | +0.03% | 1.5만 |
|---|
| 2026.09.11 | ₩21,561 | ₩21,759 | ₩21,172 | ₩21,641 | +0.37% | 2.1만 |
|---|
| 2026.09.10 | ₩21,467 | ₩21,507 | ₩21,253 | ₩21,373 | -0.44% | 1.9만 |
|---|
| 2026.09.09 | ₩21,494 | ₩21,817 | ₩21,387 | ₩21,467 | -0.12% | 3.6만 |
|---|
| 2026.09.08 | ₩21,561 | ₩21,842 | ₩21,507 | ₩21,507 | -0.25% | 3.4만 |
|---|
| 2026.09.04 | ₩21,735 | ₩21,735 | ₩21,494 | ₩21,561 | -0.80% | 9.2천 |
|---|
| 2026.09.03 | ₩21,548 | ₩21,762 | ₩21,481 | ₩21,534 | -0.06% | 2.2만 |
|---|
| 2026.09.02 | ₩21,588 | ₩21,842 | ₩21,360 | ₩21,528 | -0.28% | 2.7만 |
|---|
| 2026.09.01 | ₩21,775 | ₩21,956 | ₩21,280 | ₩21,494 | -1.29% | 1.4만 |
|---|
| 2026.08.31 | ₩21,775 | ₩21,916 | ₩21,574 | ₩21,775 | 0.00% | 2.9만 |
|---|
| 2026.08.28 | ₩21,869 | ₩22,145 | ₩21,802 | ₩21,856 | -0.06% | 3.2만 |
|---|
| 2026.08.27 | ₩21,856 | ₩21,963 | ₩21,775 | ₩21,869 | +0.06% | 1.8만 |
|---|
| 2026.08.26 | ₩22,084 | ₩22,177 | ₩21,708 | ₩21,883 | -0.91% | 1.9만 |
|---|
| 2026.08.25 | ₩21,936 | ₩22,325 | ₩21,695 | ₩22,094 | +0.72% | 6.2만 |
|---|
| 2026.08.24 | ₩21,869 | ₩21,923 | ₩21,574 | ₩21,923 | +0.25% | 3.1만 |
|---|
| 2026.08.21 | ₩21,883 | ₩21,963 | ₩21,789 | ₩21,816 | -0.31% | 5.5만 |
|---|
| 2026.08.20 | ₩21,668 | ₩22,084 | ₩21,454 | ₩21,976 | +1.42% | 4.8만 |
|---|
| 2026.08.19 | ₩21,668 | ₩22,011 | ₩21,651 | ₩21,777 | +0.50% | 2.2만 |
|---|
| 2026.08.18 | ₩21,668 | ₩21,816 | ₩21,521 | ₩21,628 | -0.19% | 2.4만 |
|---|
| 2026.08.17 | ₩22,030 | ₩22,030 | ₩21,735 | ₩21,762 | -1.22% | 2.3만 |
|---|
| 2026.08.14 | ₩21,923 | ₩22,017 | ₩21,856 | ₩21,990 | +0.31% | 1만 |
|---|
| 2026.08.13 | ₩22,017 | ₩22,043 | ₩21,923 | ₩21,983 | -0.15% | 4.7천 |
|---|
| 2026.08.12 | ₩21,950 | ₩22,083 | ₩21,923 | ₩21,923 | -0.12% | 1.4만 |
|---|
| 2026.08.11 | ₩22,177 | ₩22,177 | ₩21,856 | ₩21,909 | -1.21% | 1.5만 |
|---|
| 2026.08.10 | ₩22,231 | ₩22,231 | ₩21,909 | ₩22,110 | -0.54% | 2.7만 |
|---|
| 2026.08.07 | ₩22,084 | ₩22,258 | ₩21,923 | ₩22,164 | +0.36% | 2.2만 |
|---|
| 2026.08.06 | ₩22,218 | ₩22,218 | ₩22,057 | ₩22,057 | -0.72% | 1.4만 |
|---|
| 2026.08.05 | ₩22,378 | ₩22,392 | ₩22,137 | ₩22,151 | -1.02% | 1만 |
|---|
| 2026.08.04 | ₩22,110 | ₩22,311 | ₩22,110 | ₩22,271 | +0.73% | 3.2만 |
|---|
| 2026.08.03 | ₩22,164 | ₩22,264 | ₩22,110 | ₩22,157 | -0.03% | 8.2천 |
|---|
| 2026.07.31 | ₩22,017 | ₩22,258 | ₩21,896 | ₩22,164 | +0.67% | 2.9만 |
|---|
| 2026.07.30 | ₩21,990 | ₩22,177 | ₩21,990 | ₩22,084 | +0.43% | 1.4만 |
|---|
| 2026.07.29 | ₩22,110 | ₩22,204 | ₩21,990 | ₩22,104 | -0.03% | 2.3만 |
|---|
| 2026.07.28 | ₩22,057 | ₩22,298 | ₩22,030 | ₩22,110 | +0.24% | 2.9만 |
|---|
| 2026.07.27 | ₩22,311 | ₩22,311 | ₩21,869 | ₩22,191 | -0.54% | 1.8만 |
|---|
| 2026.07.24 | ₩22,070 | ₩22,130 | ₩21,883 | ₩22,070 | 0.00% | 3.8만 |
|---|
| 2026.07.23 | ₩22,084 | ₩22,365 | ₩21,990 | ₩22,057 | -0.12% | 3.2만 |
|---|
| 2026.07.22 | ₩22,338 | ₩22,489 | ₩22,285 | ₩22,285 | -0.24% | 1.4만 |
|---|
| 2026.07.21 | ₩22,512 | ₩22,593 | ₩22,258 | ₩22,472 | -0.18% | 1.9만 |
|---|
| 2026.07.20 | ₩22,512 | ₩23,089 | ₩22,486 | ₩22,541 | +0.13% | 1.6만 |
|---|
| 2026.07.17 | ₩22,231 | ₩22,432 | ₩22,204 | ₩22,432 | +0.90% | 1.9만 |
|---|
| 2026.07.16 | ₩22,204 | ₩22,298 | ₩22,070 | ₩22,271 | +0.30% | 1.3만 |
|---|
| 2026.07.15 | ₩22,204 | ₩22,298 | ₩22,047 | ₩22,204 | 0.00% | 1.9만 |
|---|
| 2026.07.14 | ₩22,084 | ₩22,258 | ₩22,043 | ₩22,057 | -0.12% | 2.1만 |
|---|
| 2026.07.13 | ₩22,151 | ₩22,298 | ₩22,030 | ₩22,057 | -0.42% | 1.2만 |
|---|
| 2026.07.10 | ₩22,124 | ₩22,231 | ₩22,096 | ₩22,191 | +0.30% | 1.3만 |
|---|
| 2026.07.09 | ₩22,097 | ₩22,231 | ₩22,070 | ₩22,217 | +0.55% | 1.4만 |
|---|
| 2026.07.08 | ₩22,338 | ₩22,365 | ₩22,057 | ₩22,218 | -0.54% | 1.4만 |
|---|
| 2026.07.07 | ₩22,539 | ₩22,566 | ₩22,244 | ₩22,244 | -1.31% | 3.1만 |
|---|
| 2026.07.06 | ₩22,713 | ₩22,727 | ₩22,539 | ₩22,566 | -0.65% | 1.2만 |
|---|
| 2026.07.02 | ₩22,727 | ₩22,780 | ₩22,579 | ₩22,640 | -0.38% | 6.5천 |
|---|
| 2026.07.01 | ₩22,606 | ₩22,874 | ₩22,545 | ₩22,606 | 0.00% | 8.1천 |
|---|
| 2026.06.30 | ₩23,142 | ₩23,249 | ₩22,861 | ₩22,861 | -1.22% | 7.6만 |
|---|
| 2026.06.29 | ₩22,874 | ₩23,129 | ₩22,829 | ₩23,062 | +0.82% | 2.5만 |
|---|
| 2026.06.26 | ₩22,754 | ₩22,888 | ₩22,687 | ₩22,861 | +0.47% | 1.8만 |
|---|
| 2026.06.25 | ₩22,888 | ₩22,888 | ₩22,780 | ₩22,834 | -0.23% | 1.9만 |
|---|
| 2026.06.24 | ₩22,794 | ₩22,888 | ₩22,676 | ₩22,874 | +0.35% | 2.6만 |
|---|
| 2026.06.23 | ₩22,767 | ₩22,834 | ₩22,687 | ₩22,834 | +0.29% | 2.8만 |
|---|
| 2026.06.22 | ₩22,780 | ₩23,035 | ₩22,754 | ₩22,780 | 0.00% | 2.3만 |
|---|
| 2026.06.18 | ₩22,687 | ₩22,981 | ₩22,687 | ₩22,888 | +0.89% | 1.2만 |
|---|
| 2026.06.17 | ₩22,713 | ₩22,914 | ₩22,713 | ₩22,754 | +0.18% | 3만 |
|---|
| 2026.06.16 | ₩22,716 | ₩22,928 | ₩22,687 | ₩22,807 | +0.40% | 1.1만 |
|---|
| 2026.06.15 | ₩22,646 | ₩22,847 | ₩22,526 | ₩22,800 | +0.68% | 1.7만 |
|---|
| 2026.06.12 | ₩22,727 | ₩22,794 | ₩22,536 | ₩22,707 | -0.09% | 1.7만 |
|---|
| 2026.06.11 | ₩22,459 | ₩22,646 | ₩22,459 | ₩22,613 | +0.69% | 1.7만 |
|---|
| 2026.06.10 | ₩22,553 | ₩22,579 | ₩22,486 | ₩22,486 | -0.30% | 8.2천 |
|---|
| 2026.06.09 | ₩22,432 | ₩22,566 | ₩22,432 | ₩22,512 | +0.36% | 1.7만 |
|---|
| 2026.06.08 | ₩22,646 | ₩22,700 | ₩22,432 | ₩22,432 | -0.95% | 1.9만 |
|---|
| 2026.06.05 | ₩22,606 | ₩22,641 | ₩22,445 | ₩22,486 | -0.53% | 9.4천 |
|---|
| 2026.06.04 | ₩22,593 | ₩22,727 | ₩22,542 | ₩22,653 | +0.27% | 1.5만 |
|---|
| 2026.06.03 | ₩22,807 | ₩22,807 | ₩22,687 | ₩22,707 | -0.44% | 6.9천 |
|---|
| 2026.06.02 | ₩22,861 | ₩22,861 | ₩22,727 | ₩22,780 | -0.35% | 1.6만 |
|---|
| 2026.06.01 | ₩22,874 | ₩22,874 | ₩22,727 | ₩22,821 | -0.23% | 6.5천 |
|---|
| 2026.05.29 | ₩22,901 | ₩22,968 | ₩22,727 | ₩22,847 | -0.23% | 2.3만 |
|---|
| 2026.05.28 | ₩22,874 | ₩22,901 | ₩22,592 | ₩22,861 | -0.06% | 6.7천 |
|---|
| 2026.05.27 | ₩22,780 | ₩22,874 | ₩22,566 | ₩22,814 | +0.15% | 2.1만 |
|---|
| 2026.05.26 | ₩22,727 | ₩22,754 | ₩22,512 | ₩22,660 | -0.29% | 1.8만 |
|---|
| 2026.05.22 | ₩22,486 | ₩22,646 | ₩22,445 | ₩22,586 | +0.45% | 2.4만 |
|---|
| 2026.05.21 | ₩22,807 | ₩22,807 | ₩22,365 | ₩22,586 | -0.97% | 2만 |
|---|
| 2026.05.20 | ₩22,727 | ₩22,914 | ₩22,432 | ₩22,713 | -0.06% | 1.5만 |
|---|
| 2026.05.19 | ₩22,566 | ₩22,834 | ₩22,403 | ₩22,673 | +0.48% | 3.1만 |
|---|
| 2026.05.18 | ₩22,727 | ₩22,767 | ₩22,512 | ₩22,593 | -0.59% | 1.8만 |
|---|
| 2026.05.15 | ₩22,901 | ₩22,941 | ₩22,566 | ₩22,566 | -1.46% | 2.7만 |
|---|
| 2026.05.14 | ₩22,941 | ₩23,115 | ₩22,941 | ₩23,048 | +0.47% | 5.6천 |
|---|
| 2026.05.13 | ₩22,995 | ₩23,115 | ₩22,914 | ₩22,941 | -0.23% | 8.1천 |
|---|
| 2026.05.12 | ₩23,182 | ₩23,182 | ₩22,955 | ₩23,075 | -0.46% | 6.3천 |
|---|
| 2026.05.11 | ₩23,236 | ₩23,263 | ₩23,048 | ₩23,249 | +0.06% | 1.3만 |
|---|
| 2026.05.08 | ₩23,209 | ₩23,209 | ₩23,075 | ₩23,169 | -0.17% | 1.4만 |
|---|
| 2026.05.07 | ₩23,045 | ₩23,276 | ₩23,035 | ₩23,048 | +0.01% | 8.1천 |
|---|
| 2026.05.06 | ₩23,008 | ₩23,290 | ₩22,995 | ₩23,236 | +0.99% | 2.3만 |
|---|
| 2026.05.05 | ₩22,968 | ₩23,102 | ₩22,968 | ₩23,048 | +0.35% | 2만 |
|---|
| 2026.05.04 | ₩23,075 | ₩23,169 | ₩22,961 | ₩22,968 | -0.46% | 8.9천 |
|---|
| 2026.05.01 | ₩23,330 | ₩23,531 | ₩22,995 | ₩23,182 | -0.63% | 7.1천 |
|---|
| 2026.04.30 | ₩22,874 | ₩23,290 | ₩22,754 | ₩23,223 | +1.52% | 2만 |
|---|
| 2026.04.29 | ₩22,981 | ₩23,156 | ₩22,740 | ₩22,740 | -1.05% | 1.1만 |
|---|
| 2026.04.28 | ₩23,156 | ₩23,182 | ₩22,968 | ₩23,062 | -0.41% | 8.5천 |
|---|
| 2026.04.27 | ₩23,249 | ₩23,249 | ₩23,075 | ₩23,156 | -0.40% | 4.7천 |
|---|
| 2026.04.24 | ₩23,075 | ₩23,316 | ₩23,062 | ₩23,223 | +0.64% | 9.6천 |
|---|
| 2026.04.23 | ₩23,236 | ₩23,249 | ₩22,968 | ₩23,071 | -0.71% | 1.2만 |
|---|
| 2026.04.22 | ₩23,129 | ₩23,249 | ₩22,968 | ₩23,223 | +0.41% | 1.4만 |
|---|
| 2026.04.21 | ₩23,303 | ₩23,303 | ₩22,955 | ₩22,968 | -1.44% | 1.2만 |
|---|
| 2026.04.20 | ₩23,316 | ₩23,316 | ₩23,142 | ₩23,196 | -0.52% | 6.1천 |
|---|
| 2026.04.17 | ₩23,357 | ₩23,357 | ₩23,182 | ₩23,290 | -0.29% | 1만 |
|---|
| 2026.04.16 | ₩23,316 | ₩23,316 | ₩23,169 | ₩23,236 | -0.34% | 1.3만 |
|---|
| 2026.04.15 | ₩23,316 | ₩23,316 | ₩23,182 | ₩23,316 | 0.00% | 1.5만 |
|---|
| 2026.04.14 | ₩23,048 | ₩23,283 | ₩22,914 | ₩23,196 | +0.64% | 3만 |
|---|
| 2026.04.13 | ₩22,713 | ₩23,101 | ₩22,566 | ₩22,968 | +1.12% | 3.4만 |
|---|
| 2026.04.10 | ₩22,673 | ₩22,819 | ₩22,512 | ₩22,713 | +0.18% | 3.8만 |
|---|
| 2026.04.09 | ₩22,633 | ₩22,673 | ₩22,405 | ₩22,660 | +0.12% | 2.7만 |
|---|
| 2026.04.08 | ₩22,499 | ₩22,646 | ₩22,392 | ₩22,499 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩22,285 | ₩22,338 | ₩21,976 | ₩22,338 | +0.24% | 2.1만 |
|---|
| 2026.04.06 | ₩22,298 | ₩22,419 | ₩22,264 | ₩22,378 | +0.36% | 1.9만 |
|---|
| 2026.04.02 | ₩22,057 | ₩22,432 | ₩22,057 | ₩22,392 | +1.52% | 2.2만 |
|---|
| 2026.04.01 | ₩22,084 | ₩22,405 | ₩21,990 | ₩22,231 | +0.67% | 2.8만 |
|---|
| 2026.03.31 | ₩22,084 | ₩22,445 | ₩21,923 | ₩22,445 | +1.64% | 29.2만 |
|---|
| 2026.03.30 | ₩22,285 | ₩22,445 | ₩22,070 | ₩22,084 | -0.90% | 3.2만 |
|---|
| 2026.03.27 | ₩22,392 | ₩22,459 | ₩22,271 | ₩22,285 | -0.48% | 2.4만 |
|---|
| 2026.03.26 | ₩22,472 | ₩22,901 | ₩22,338 | ₩22,432 | -0.18% | 2.3만 |
|---|
| 2026.03.25 | ₩22,663 | ₩22,713 | ₩22,573 | ₩22,640 | -0.10% | 2.7만 |
|---|
| 2026.03.24 | ₩22,690 | ₩22,690 | ₩22,419 | ₩22,499 | -0.84% | 2.1만 |
|---|
| 2026.03.23 | ₩22,847 | ₩22,874 | ₩22,593 | ₩22,633 | -0.94% | 3.8만 |
|---|
| 2026.03.20 | ₩22,740 | ₩22,914 | ₩22,553 | ₩22,727 | -0.06% | 1.7만 |
|---|
| 2026.03.19 | ₩22,849 | ₩23,035 | ₩22,633 | ₩22,834 | -0.06% | 2.6만 |
|---|
| 2026.03.18 | ₩23,022 | ₩23,115 | ₩22,847 | ₩23,035 | +0.06% | 3.5만 |
|---|
| 2026.03.17 | ₩23,075 | ₩23,182 | ₩22,995 | ₩23,075 | 0.00% | 2.7만 |
|---|
| 2026.03.16 | ₩23,189 | ₩23,276 | ₩22,981 | ₩22,995 | -0.84% | 3.3만 |
|---|
| 2026.03.13 | ₩23,316 | ₩23,316 | ₩22,955 | ₩22,995 | -1.38% | 1.5만 |
|---|
| 2026.03.12 | ₩23,383 | ₩23,450 | ₩23,062 | ₩23,089 | -1.26% | 3.5만 |
|---|
| 2026.03.11 | ₩23,464 | ₩23,491 | ₩23,102 | ₩23,196 | -1.14% | 1.6만 |
|---|
| 2026.03.10 | ₩23,316 | ₩23,464 | ₩23,316 | ₩23,357 | +0.17% | 200 |
|---|
| 2026.03.09 | ₩23,330 | ₩23,594 | ₩23,223 | ₩23,370 | +0.17% | 200 |
|---|
| 2026.03.06 | ₩23,450 | ₩24,120 | ₩23,383 | ₩23,477 | +0.11% | 200 |
|---|
| 2026.03.05 | ₩23,973 | ₩24,008 | ₩23,558 | ₩23,558 | -1.73% | 200 |
|---|
| 2026.03.04 | ₩23,879 | ₩24,142 | ₩23,879 | ₩24,053 | +0.73% | 200 |
|---|
| 2026.03.03 | ₩23,718 | ₩24,080 | ₩23,718 | ₩23,973 | +1.07% | 200 |
|---|
| 2026.03.02 | ₩24,000 | ₩24,147 | ₩23,872 | ₩24,058 | +0.24% | 200 |
|---|
| 2026.02.27 | ₩23,812 | ₩24,013 | ₩23,665 | ₩23,933 | +0.51% | 200 |
|---|
| 2026.02.26 | ₩23,960 | ₩24,013 | ₩23,785 | ₩23,893 | -0.28% | 9.6천 |
|---|
| 2026.02.25 | ₩23,986 | ₩24,053 | ₩23,785 | ₩23,893 | -0.39% | 200 |
|---|
| 2026.02.24 | ₩24,027 | ₩24,027 | ₩23,852 | ₩23,895 | -0.55% | 200 |
|---|
| 2026.02.23 | ₩24,027 | ₩24,229 | ₩23,986 | ₩24,120 | +0.39% | 200 |
|---|
| 2026.02.20 | ₩24,094 | ₩24,268 | ₩23,986 | ₩24,120 | +0.11% | 1만 |
|---|
| 2026.02.19 | ₩24,228 | ₩24,361 | ₩24,040 | ₩24,107 | -0.50% | 1.6만 |
|---|
| 2026.02.18 | ₩24,254 | ₩24,503 | ₩24,241 | ₩24,281 | +0.11% | 3만 |
|---|
| 2026.02.17 | ₩23,987 | ₩24,241 | ₩23,986 | ₩24,161 | +0.73% | 2.1만 |
|---|
| 2026.02.13 | ₩24,080 | ₩24,080 | ₩23,919 | ₩23,986 | -0.39% | 6.6천 |
|---|
| 2026.02.12 | ₩23,718 | ₩24,053 | ₩23,718 | ₩23,986 | +1.13% | 3.3만 |
|---|
| 2026.02.11 | ₩23,665 | ₩23,852 | ₩23,611 | ₩23,785 | +0.51% | 1.1만 |
|---|
| 2026.02.10 | ₩23,584 | ₩23,839 | ₩23,531 | ₩23,718 | +0.57% | 2.7만 |
|---|
| 2026.02.09 | ₩23,745 | ₩23,745 | ₩23,531 | ₩23,531 | -0.90% | 1.4만 |
|---|
| 2026.02.06 | ₩23,772 | ₩23,772 | ₩23,410 | ₩23,718 | -0.23% | 1.4만 |
|---|
| 2026.02.05 | ₩23,357 | ₩23,665 | ₩23,357 | ₩23,651 | +1.26% | 3.2만 |
|---|
| 2026.02.04 | ₩23,558 | ₩23,651 | ₩23,437 | ₩23,437 | -0.51% | 2만 |
|---|
| 2026.02.03 | ₩23,866 | ₩23,872 | ₩23,558 | ₩23,584 | -1.18% | 2.1만 |
|---|
| 2026.02.02 | ₩23,745 | ₩23,906 | ₩23,665 | ₩23,759 | +0.06% | 7.3천 |
|---|
| 2026.01.30 | ₩23,785 | ₩24,038 | ₩23,665 | ₩23,732 | -0.23% | 1.5만 |
|---|
| 2026.01.29 | ₩24,053 | ₩24,053 | ₩23,759 | ₩23,772 | -1.17% | 8.6천 |
|---|
| 2026.01.28 | ₩23,986 | ₩24,080 | ₩23,866 | ₩24,000 | +0.06% | 6.2천 |
|---|
| 2026.01.27 | ₩23,946 | ₩24,120 | ₩23,866 | ₩23,973 | +0.11% | 9.8천 |
|---|
| 2026.01.26 | ₩24,094 | ₩24,094 | ₩23,946 | ₩24,027 | -0.28% | 1.5만 |
|---|
| 2026.01.23 | ₩24,080 | ₩24,362 | ₩23,946 | ₩24,040 | -0.17% | 1.2만 |
|---|
| 2026.01.22 | ₩24,120 | ₩24,341 | ₩23,986 | ₩24,134 | +0.06% | 3만 |
|---|
| 2026.01.21 | ₩23,919 | ₩24,174 | ₩23,879 | ₩24,047 | +0.53% | 1.5만 |
|---|
| 2026.01.20 | ₩24,120 | ₩24,134 | ₩23,912 | ₩24,027 | -0.39% | 2.6만 |
|---|
| 2026.01.16 | ₩23,993 | ₩24,319 | ₩23,993 | ₩24,187 | +0.81% | 1.8만 |
|---|
| 2026.01.15 | ₩24,107 | ₩24,254 | ₩23,745 | ₩24,094 | -0.06% | 2.4만 |
|---|
| 2026.01.14 | ₩23,852 | ₩23,919 | ₩23,718 | ₩23,906 | +0.22% | 1.5만 |
|---|
| 2026.01.13 | ₩23,772 | ₩23,973 | ₩23,477 | ₩23,916 | +0.61% | 2.2만 |
|---|
| 2026.01.12 | ₩23,491 | ₩23,866 | ₩23,276 | ₩23,732 | +1.03% | 1.7만 |
|---|
| 2026.01.09 | ₩23,544 | ₩23,643 | ₩23,397 | ₩23,450 | -0.40% | 1만 |
|---|
| 2026.01.08 | ₩23,839 | ₩23,839 | ₩23,517 | ₩23,517 | -1.35% | 1.6만 |
|---|
| 2026.01.07 | ₩23,651 | ₩23,839 | ₩23,632 | ₩23,785 | +0.57% | 1.7만 |
|---|
| 2026.01.06 | ₩23,785 | ₩23,960 | ₩23,464 | ₩23,517 | -1.13% | 1.3만 |
|---|
| 2026.01.05 | ₩23,651 | ₩23,960 | ₩23,587 | ₩23,665 | +0.06% | 2.7만 |
|---|
| 2026.01.02 | ₩23,571 | ₩23,718 | ₩23,249 | ₩23,692 | +0.51% | 1.7만 |
|---|
| 2025.12.31 | ₩23,450 | ₩23,450 | ₩23,223 | ₩23,383 | -0.29% | 5.2만 |
|---|
| 2025.12.30 | ₩23,544 | ₩23,799 | ₩23,531 | ₩23,772 | +0.97% | 2.7만 |
|---|
| 2025.12.29 | ₩23,584 | ₩23,812 | ₩23,397 | ₩23,544 | -0.17% | 5.6만 |
|---|
| 2025.12.26 | ₩23,571 | ₩23,678 | ₩23,491 | ₩23,584 | +0.06% | 1.6만 |
|---|
| 2025.12.24 | ₩23,477 | ₩23,651 | ₩23,464 | ₩23,605 | +0.54% | 2.4만 |
|---|
| 2025.12.23 | ₩23,692 | ₩23,745 | ₩23,531 | ₩23,598 | -0.40% | 2.3만 |
|---|
| 2025.12.22 | ₩23,611 | ₩23,772 | ₩23,571 | ₩23,571 | -0.17% | 3.2만 |
|---|
| 2025.12.19 | ₩23,571 | ₩23,759 | ₩23,417 | ₩23,732 | +0.68% | 2.6만 |
|---|
| 2025.12.18 | ₩23,517 | ₩23,772 | ₩23,383 | ₩23,678 | +0.68% | 5만 |
|---|
| 2025.12.17 | ₩23,383 | ₩23,584 | ₩23,236 | ₩23,366 | -0.08% | 2.5만 |
|---|
| 2025.12.16 | ₩23,330 | ₩23,424 | ₩23,223 | ₩23,410 | +0.34% | 3.4만 |
|---|
| 2025.12.15 | ₩23,276 | ₩23,705 | ₩23,223 | ₩23,303 | +0.12% | 7만 |
|---|
| 2025.12.12 | ₩23,357 | ₩23,638 | ₩23,239 | ₩23,263 | -0.40% | 1.9만 |
|---|
| 2025.12.11 | ₩23,531 | ₩23,645 | ₩23,303 | ₩23,517 | -0.06% | 5.6만 |
|---|
| 2025.12.10 | ₩23,156 | ₩23,544 | ₩23,102 | ₩23,450 | +1.27% | 1.6만 |
|---|
| 2025.12.09 | ₩22,941 | ₩23,343 | ₩22,941 | ₩23,249 | +1.34% | 3.7만 |
|---|
| 2025.12.08 | ₩23,316 | ₩23,316 | ₩22,861 | ₩22,928 | -1.67% | 5.7만 |
|---|
| 2025.12.05 | ₩23,290 | ₩23,369 | ₩23,129 | ₩23,303 | +0.06% | 2.4만 |
|---|
| 2025.12.04 | ₩23,169 | ₩23,370 | ₩23,138 | ₩23,236 | +0.29% | 2.8만 |
|---|
| 2025.12.03 | ₩23,330 | ₩23,470 | ₩23,186 | ₩23,236 | -0.40% | 2.2만 |
|---|
| 2025.12.02 | ₩23,531 | ₩23,839 | ₩23,156 | ₩23,437 | -0.40% | 3.2만 |
|---|
| 2025.12.01 | ₩23,544 | ₩23,718 | ₩23,531 | ₩23,598 | +0.23% | 1.8만 |
|---|
| 2025.11.28 | ₩23,794 | ₩23,839 | ₩23,625 | ₩23,718 | -0.32% | 6.9천 |
|---|
| 2025.11.26 | ₩23,584 | ₩23,799 | ₩23,450 | ₩23,799 | +0.91% | 1.5만 |
|---|
| 2025.11.25 | ₩23,464 | ₩23,718 | ₩23,316 | ₩23,692 | +0.97% | 2.6만 |
|---|
| 2025.11.24 | ₩23,357 | ₩23,584 | ₩23,290 | ₩23,383 | +0.11% | 2.1만 |
|---|
| 2025.11.21 | ₩23,290 | ₩23,489 | ₩23,089 | ₩23,303 | +0.06% | 5.4만 |
|---|
| 2025.11.20 | ₩23,893 | ₩23,929 | ₩23,129 | ₩23,410 | -2.02% | 3.8만 |
|---|
| 2025.11.19 | ₩24,053 | ₩24,093 | ₩23,759 | ₩23,799 | -1.06% | 3.6만 |
|---|
| 2025.11.18 | ₩24,080 | ₩24,393 | ₩23,705 | ₩24,187 | +0.45% | 4.1만 |
|---|
| 2025.11.17 | ₩24,482 | ₩24,743 | ₩23,678 | ₩24,134 | -1.42% | 6.6만 |
|---|
| 2025.11.14 | ₩24,482 | ₩25,059 | ₩24,370 | ₩24,482 | 0.00% | 2만 |
|---|
| 2025.11.13 | ₩25,192 | ₩25,447 | ₩24,415 | ₩24,415 | -3.09% | 2.8만 |
|---|
| 2025.11.12 | ₩25,326 | ₩25,450 | ₩25,166 | ₩25,179 | -0.58% | 1.4만 |
|---|
| 2025.11.11 | ₩25,460 | ₩25,501 | ₩25,219 | ₩25,233 | -0.89% | 1.2만 |
|---|
| 2025.11.10 | ₩25,447 | ₩25,809 | ₩25,182 | ₩25,246 | -0.79% | 1.3만 |
|---|
| 2025.11.07 | ₩25,300 | ₩25,355 | ₩25,246 | ₩25,286 | -0.05% | 9.9천 |
|---|
| 2025.11.06 | ₩25,527 | ₩25,628 | ₩25,206 | ₩25,501 | -0.10% | 7.9천 |
|---|
| 2025.11.05 | ₩25,554 | ₩25,554 | ₩25,327 | ₩25,420 | -0.52% | 1.1만 |
|---|
| 2025.11.04 | ₩25,393 | ₩25,641 | ₩25,230 | ₩25,300 | -0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩25,621 | ₩25,849 | ₩25,326 | ₩25,434 | -0.73% | 2.7만 |
|---|
| 2025.10.31 | ₩25,769 | ₩25,769 | ₩25,407 | ₩25,621 | -0.57% | 1.6만 |
|---|
| 2025.10.30 | ₩25,688 | ₩25,943 | ₩25,340 | ₩25,608 | -0.31% | 2.6만 |
|---|
| 2025.10.29 | ₩25,728 | ₩25,943 | ₩25,503 | ₩25,541 | -0.73% | 9.8천 |
|---|
| 2025.10.28 | ₩25,822 | ₩25,908 | ₩25,527 | ₩25,635 | -0.73% | 6천 |
|---|
| 2025.10.27 | ₩25,640 | ₩25,903 | ₩25,568 | ₩25,822 | +0.71% | 9.7천 |
|---|
| 2025.10.24 | ₩25,715 | ₩25,795 | ₩25,461 | ₩25,527 | -0.73% | 7.5천 |
|---|
| 2025.10.23 | ₩25,594 | ₩25,755 | ₩25,534 | ₩25,648 | +0.21% | 1.4만 |
|---|
| 2025.10.22 | ₩25,702 | ₩25,702 | ₩25,449 | ₩25,527 | -0.68% | 7.6천 |
|---|
| 2025.10.21 | ₩25,742 | ₩25,782 | ₩25,461 | ₩25,621 | -0.47% | 7.5천 |
|---|
| 2025.10.20 | ₩25,541 | ₩25,782 | ₩25,326 | ₩25,594 | +0.21% | 1.5만 |
|---|
| 2025.10.17 | ₩25,259 | ₩25,344 | ₩25,126 | ₩25,340 | +0.32% | 6.2천 |
|---|
| 2025.10.16 | ₩25,460 | ₩25,554 | ₩25,246 | ₩25,246 | -0.84% | 2.2만 |
|---|
| 2025.10.15 | ₩25,152 | ₩25,621 | ₩25,126 | ₩25,460 | +1.23% | 2.8만 |
|---|
| 2025.10.14 | ₩25,032 | ₩25,219 | ₩24,911 | ₩24,938 | -0.37% | 6천 |
|---|
| 2025.10.13 | ₩25,018 | ₩25,092 | ₩24,792 | ₩24,965 | -0.21% | 6.5천 |
|---|
| 2025.10.10 | ₩25,246 | ₩25,326 | ₩24,814 | ₩24,871 | -1.49% | 1.6만 |
|---|
