시장 데이터를 불러오는 중
전체 종목
CMS 에너지 과거 주가
CMS Energy Corporation Common Stock · CMS · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CMS Energy Corporation Common Stock · CMS · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,351 | ₩88,048 | ₩87,284 | ₩87,847 | +0.57% | 275.4만 |
| 2026.10.08 | ₩87,284 | ₩87,820 | ₩86,559 | ₩87,646 | +0.41% | 320.6만 |
| 2026.10.07 | ₩87,284 | ₩87,726 | ₩86,720 | ₩87,284 | 0.00% | 397.3만 |
| 2026.10.06 | ₩86,318 | ₩87,337 | ₩85,982 | ₩87,284 | +1.12% | 368.2만 |
| 2026.10.05 | ₩85,620 | ₩86,626 | ₩85,003 | ₩85,889 | +0.31% | 536.9만 |
| 2026.10.02 | ₩85,915 | ₩86,693 | ₩85,379 | ₩85,500 | -0.48% | 515.2만 |
| 2026.10.01 | ₩84,453 | ₩85,459 | ₩83,903 | ₩85,365 | +1.08% | 578.6만 |
| 2026.09.30 | ₩85,473 | ₩85,661 | ₩84,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,614 |
| -1.00% |
| 474.5만 |
| 2026.09.29 | ₩83,555 | ₩85,178 | ₩83,555 | ₩85,111 | +1.86% | 649.6만 |
|---|
| 2026.09.28 | ₩84,507 | ₩84,856 | ₩83,729 | ₩83,970 | -0.63% | 412.9만 |
|---|
| 2026.09.25 | ₩84,131 | ₩84,708 | ₩83,675 | ₩84,440 | +0.37% | 384.9만 |
|---|
| 2026.09.24 | ₩84,950 | ₩85,178 | ₩84,185 | ₩84,198 | -0.88% | 502.6만 |
|---|
| 2026.09.23 | ₩85,902 | ₩85,875 | ₩84,413 | ₩84,708 | -1.39% | 382.9만 |
|---|
| 2026.09.22 | ₩86,734 | ₩86,734 | ₩86,371 | ₩86,707 | -0.03% | 7.1만 |
|---|
| 2026.09.21 | ₩87,699 | ₩87,740 | ₩86,412 | ₩86,787 | -1.04% | 281.2만 |
|---|
| 2026.09.18 | ₩88,343 | ₩88,343 | ₩87,377 | ₩87,646 | -0.79% | 583.2만 |
|---|
| 2026.09.17 | — | — | — | ₩88,799 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩88,518 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩88,424 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩89,631 | — | — |
|---|
| 2026.09.04 | ₩91,522 | ₩92,743 | ₩91,522 | ₩91,831 | +0.34% | 315.9만 |
|---|
| 2026.09.03 | ₩91,630 | ₩92,166 | ₩91,388 | ₩92,005 | +0.41% | 320.7만 |
|---|
| 2026.09.02 | ₩90,878 | ₩91,549 | ₩90,127 | ₩91,294 | +0.46% | 279.9만 |
|---|
| 2026.09.01 | ₩91,831 | ₩92,153 | ₩90,637 | ₩91,160 | -0.73% | 275만 |
|---|
| 2026.08.31 | ₩90,892 | ₩91,670 | ₩90,503 | ₩91,294 | +0.44% | 344.8만 |
|---|
| 2026.08.28 | ₩92,233 | ₩92,461 | ₩91,133 | ₩91,496 | -0.80% | 217.6만 |
|---|
| 2026.08.27 | ₩91,992 | ₩92,287 | ₩91,509 | ₩91,683 | -0.34% | 200.7만 |
|---|
| 2026.08.26 | ₩92,341 | ₩93,105 | ₩92,341 | ₩92,864 | +0.57% | 237.3만 |
|---|
| 2026.08.25 | ₩91,750 | ₩92,649 | ₩91,589 | ₩92,206 | +0.50% | 258.2만 |
|---|
| 2026.08.24 | ₩92,045 | ₩92,180 | ₩91,080 | ₩91,777 | -0.29% | 399.3만 |
|---|
| 2026.08.21 | ₩94,017 | ₩94,017 | ₩91,549 | ₩91,576 | -2.60% | 372.6만 |
|---|
| 2026.08.20 | ₩94,379 | ₩95,171 | ₩93,575 | ₩93,669 | -0.75% | 401.8만 |
|---|
| 2026.08.19 | ₩96,016 | ₩96,096 | ₩94,554 | ₩94,715 | -1.36% | 266.6만 |
|---|
| 2026.08.18 | ₩96,955 | ₩97,170 | ₩95,225 | ₩95,318 | -1.69% | 465.7만 |
|---|
| 2026.08.17 | ₩95,238 | ₩96,029 | ₩94,862 | ₩95,775 | +0.56% | 438.2만 |
|---|
| 2026.08.14 | ₩94,447 | ₩95,761 | ₩94,379 | ₩95,386 | +0.99% | 224.7만 |
|---|
| 2026.08.13 | ₩94,192 | ₩94,889 | ₩93,964 | ₩94,581 | +0.41% | 384.1만 |
|---|
| 2026.08.12 | ₩93,427 | ₩94,125 | ₩93,347 | ₩93,923 | +0.53% | 538만 |
|---|
| 2026.08.11 | ₩92,636 | ₩93,615 | ₩92,206 | ₩93,387 | +0.81% | 451.3만 |
|---|
| 2026.08.10 | ₩94,540 | ₩94,795 | ₩92,461 | ₩92,636 | -2.01% | 391.9만 |
|---|
| 2026.08.07 | ₩94,379 | ₩95,788 | ₩93,722 | ₩95,278 | +0.95% | 361.6만 |
|---|
| 2026.08.06 | ₩96,915 | ₩96,955 | ₩94,768 | ₩95,506 | -1.45% | 327.3만 |
|---|
| 2026.08.05 | ₩96,110 | ₩97,129 | ₩94,594 | ₩96,029 | -0.08% | 280.7만 |
|---|
| 2026.08.04 | ₩95,573 | ₩96,646 | ₩94,943 | ₩96,217 | +0.67% | 459.4만 |
|---|
| 2026.08.03 | ₩97,009 | ₩97,290 | ₩95,412 | ₩96,231 | -0.80% | 437.1만 |
|---|
| 2026.07.31 | ₩96,713 | ₩97,331 | ₩95,962 | ₩96,566 | -0.15% | 453.8만 |
|---|
| 2026.07.30 | ₩98,766 | ₩99,879 | ₩96,553 | ₩96,928 | -1.86% | 390.1만 |
|---|
| 2026.07.29 | ₩99,866 | ₩100,791 | ₩99,115 | ₩99,745 | -0.12% | 385.2만 |
|---|
| 2026.07.28 | ₩100,496 | ₩102,468 | ₩99,758 | ₩99,758 | -0.73% | 440.5만 |
|---|
| 2026.07.27 | ₩99,705 | ₩100,872 | ₩99,128 | ₩99,624 | -0.08% | 389.5만 |
|---|
| 2026.07.24 | ₩99,960 | ₩101,207 | ₩99,758 | ₩100,201 | +0.24% | 416.9만 |
|---|
| 2026.07.23 | ₩98,055 | ₩99,866 | ₩98,001 | ₩99,463 | +1.44% | 444.9만 |
|---|
| 2026.07.22 | ₩98,270 | ₩99,289 | ₩97,760 | ₩99,235 | +0.98% | 408만 |
|---|
| 2026.07.21 | ₩97,317 | ₩97,666 | ₩96,271 | ₩97,250 | -0.07% | 512.8만 |
|---|
| 2026.07.20 | ₩99,128 | ₩99,691 | ₩97,344 | ₩97,760 | -1.38% | 277.6만 |
|---|
| 2026.07.17 | ₩100,604 | ₩101,811 | ₩98,484 | ₩98,793 | -1.80% | 372.1만 |
|---|
| 2026.07.16 | ₩99,276 | ₩100,818 | ₩99,021 | ₩99,785 | +0.51% | 423.7만 |
|---|
| 2026.07.15 | ₩101,060 | ₩101,060 | ₩99,047 | ₩99,289 | -1.75% | 266.3만 |
|---|
| 2026.07.14 | ₩101,811 | ₩102,428 | ₩100,536 | ₩100,711 | -1.08% | 233.4만 |
|---|
| 2026.07.13 | ₩101,395 | ₩102,307 | ₩100,711 | ₩101,610 | +0.21% | 233.6만 |
|---|
| 2026.07.10 | ₩100,684 | ₩101,435 | ₩100,590 | ₩101,140 | +0.45% | 228.4만 |
|---|
| 2026.07.09 | ₩102,039 | ₩102,656 | ₩100,241 | ₩100,604 | -1.41% | 364.7만 |
|---|
| 2026.07.08 | ₩103,461 | ₩103,474 | ₩101,905 | ₩102,200 | -1.22% | 426.6만 |
|---|
| 2026.07.07 | ₩103,286 | ₩105,191 | ₩103,045 | ₩103,313 | +0.03% | 301.1만 |
|---|
| 2026.07.06 | ₩105,312 | ₩105,312 | ₩102,240 | ₩102,334 | -2.83% | 197.7만 |
|---|
| 2026.07.02 | ₩102,696 | ₩104,306 | ₩102,092 | ₩104,265 | +1.53% | 190.5만 |
|---|
| 2026.07.01 | ₩102,495 | ₩103,353 | ₩101,636 | ₩101,838 | -0.64% | 438.3만 |
|---|
| 2026.06.30 | ₩103,729 | ₩104,359 | ₩102,575 | ₩102,616 | -1.07% | 341.6만 |
|---|
| 2026.06.29 | ₩105,097 | ₩105,553 | ₩103,903 | ₩104,534 | -0.54% | 329.5만 |
|---|
| 2026.06.26 | ₩104,265 | ₩105,795 | ₩103,689 | ₩105,714 | +1.39% | 411.6만 |
|---|
| 2026.06.25 | ₩101,355 | ₩104,252 | ₩101,355 | ₩103,420 | +2.04% | 423.6만 |
|---|
| 2026.06.24 | ₩101,382 | ₩102,830 | ₩101,207 | ₩102,602 | +1.20% | 377.2만 |
|---|
| 2026.06.23 | ₩99,597 | ₩101,180 | ₩99,007 | ₩101,046 | +1.45% | 374.3만 |
|---|
| 2026.06.22 | ₩98,122 | ₩100,121 | ₩98,068 | ₩98,994 | +0.89% | 373만 |
|---|
| 2026.06.18 | ₩98,565 | ₩99,651 | ₩98,122 | ₩98,430 | -0.14% | 483.9만 |
|---|
| 2026.06.17 | ₩98,659 | ₩99,624 | ₩97,572 | ₩98,337 | -0.33% | 221.9만 |
|---|
| 2026.06.16 | ₩98,766 | ₩100,201 | ₩98,766 | ₩99,302 | +0.54% | 219.8만 |
|---|
| 2026.06.15 | ₩98,109 | ₩99,624 | ₩97,894 | ₩98,793 | +0.70% | 298.5만 |
|---|
| 2026.06.12 | ₩98,135 | ₩98,873 | ₩97,867 | ₩98,685 | +0.56% | 248.2만 |
|---|
| 2026.06.11 | ₩98,994 | ₩99,785 | ₩97,559 | ₩97,720 | -1.29% | 445.3만 |
|---|
| 2026.06.10 | ₩98,189 | ₩98,927 | ₩97,371 | ₩98,538 | +0.36% | 456.5만 |
|---|
| 2026.06.09 | ₩95,520 | ₩97,545 | ₩95,318 | ₩97,424 | +1.99% | 545.7만 |
|---|
| 2026.06.08 | ₩96,566 | ₩96,834 | ₩95,117 | ₩95,117 | -1.50% | 365.4만 |
|---|
| 2026.06.05 | ₩94,970 | ₩97,357 | ₩94,688 | ₩96,633 | +1.75% | 470.8만 |
|---|
| 2026.06.04 | ₩93,226 | ₩94,768 | ₩92,341 | ₩94,379 | +1.24% | 486.5만 |
|---|
| 2026.06.03 | ₩96,566 | ₩97,974 | ₩94,165 | ₩94,192 | -2.46% | 675.2만 |
|---|
| 2026.06.02 | ₩95,265 | ₩96,459 | ₩95,010 | ₩96,378 | +1.17% | 328.9만 |
|---|
| 2026.06.01 | ₩96,620 | ₩96,995 | ₩94,661 | ₩94,675 | -2.01% | 231.3만 |
|---|
| 2026.05.29 | ₩98,712 | ₩98,712 | ₩96,807 | ₩97,344 | -1.39% | 578만 |
|---|
| 2026.05.28 | ₩99,665 | ₩99,852 | ₩97,827 | ₩98,149 | -1.52% | 258.3만 |
|---|
| 2026.05.27 | ₩100,604 | ₩100,604 | ₩98,994 | ₩99,557 | -1.04% | 205.8만 |
|---|
| 2026.05.26 | ₩100,107 | ₩100,268 | ₩99,490 | ₩99,530 | -0.58% | 201.7만 |
|---|
| 2026.05.22 | ₩99,034 | ₩100,241 | ₩98,806 | ₩99,973 | +0.95% | 215.4만 |
|---|
| 2026.05.21 | ₩97,827 | ₩98,860 | ₩97,559 | ₩98,779 | +0.97% | 219.1만 |
|---|
| 2026.05.20 | ₩98,578 | ₩98,900 | ₩97,545 | ₩97,854 | -0.73% | 218.9만 |
|---|
| 2026.05.19 | ₩96,982 | ₩98,511 | ₩96,539 | ₩98,337 | +1.40% | 272.4만 |
|---|
| 2026.05.18 | ₩96,874 | ₩97,612 | ₩96,378 | ₩96,754 | -0.12% | 278.2만 |
|---|
| 2026.05.15 | ₩97,720 | ₩98,162 | ₩95,949 | ₩96,096 | -1.66% | 198.5만 |
|---|
| 2026.05.14 | ₩97,344 | ₩98,337 | ₩97,317 | ₩98,270 | +0.95% | 216.6만 |
|---|
| 2026.05.13 | ₩97,720 | ₩97,907 | ₩96,901 | ₩97,666 | -0.05% | 208.6만 |
|---|
| 2026.05.12 | ₩97,626 | ₩98,739 | ₩97,277 | ₩98,337 | +0.73% | 226.6만 |
|---|
| 2026.05.11 | ₩97,961 | ₩98,524 | ₩97,612 | ₩98,176 | +0.22% | 231.5만 |
|---|
| 2026.05.08 | ₩98,739 | ₩99,101 | ₩97,237 | ₩97,398 | -1.36% | 230.7만 |
|---|
| 2026.05.07 | ₩99,061 | ₩99,557 | ₩98,471 | ₩99,208 | +0.15% | 313.2만 |
|---|
| 2026.05.06 | ₩100,147 | ₩100,604 | ₩99,195 | ₩99,329 | -0.82% | 317.9만 |
|---|
| 2026.05.05 | ₩101,663 | ₩101,972 | ₩100,402 | ₩100,510 | -1.13% | 231.9만 |
|---|
| 2026.05.04 | ₩101,355 | ₩102,522 | ₩100,724 | ₩101,529 | +0.17% | 291.9만 |
|---|
| 2026.05.01 | ₩102,803 | ₩103,528 | ₩101,905 | ₩101,985 | -0.80% | 327.9만 |
|---|
| 2026.04.30 | ₩100,751 | ₩103,085 | ₩100,711 | ₩102,937 | +2.17% | 362.3만 |
|---|
| 2026.04.29 | ₩101,113 | ₩101,583 | ₩99,933 | ₩100,241 | -0.86% | 346.3만 |
|---|
| 2026.04.28 | ₩103,541 | ₩103,608 | ₩101,140 | ₩101,838 | -1.65% | 501.1만 |
|---|
| 2026.04.27 | ₩102,629 | ₩102,978 | ₩101,891 | ₩102,012 | -0.60% | 369.2만 |
|---|
| 2026.04.24 | ₩102,589 | ₩102,951 | ₩101,757 | ₩102,307 | -0.27% | 329.3만 |
|---|
| 2026.04.23 | ₩101,382 | ₩102,857 | ₩101,127 | ₩102,777 | +1.38% | 360.8만 |
|---|
| 2026.04.22 | ₩102,092 | ₩102,723 | ₩100,107 | ₩100,577 | -1.48% | 258.1만 |
|---|
| 2026.04.21 | ₩103,689 | ₩103,930 | ₩101,113 | ₩101,382 | -2.23% | 238.2만 |
|---|
| 2026.04.20 | ₩104,359 | ₩105,030 | ₩103,152 | ₩103,340 | -0.98% | 195.3만 |
|---|
| 2026.04.17 | ₩103,984 | ₩104,373 | ₩102,723 | ₩104,292 | +0.30% | 243.9만 |
|---|
| 2026.04.16 | ₩103,850 | ₩104,815 | ₩103,340 | ₩104,775 | +0.89% | 314.3만 |
|---|
| 2026.04.15 | ₩105,298 | ₩105,459 | ₩103,863 | ₩103,930 | -1.30% | 292.8만 |
|---|
| 2026.04.14 | ₩104,990 | ₩105,808 | ₩103,917 | ₩105,728 | +0.70% | 292.2만 |
|---|
| 2026.04.13 | ₩106,398 | ₩106,425 | ₩104,359 | ₩105,231 | -1.10% | 242.9만 |
|---|
| 2026.04.10 | ₩107,230 | ₩107,579 | ₩106,197 | ₩106,479 | -0.70% | 215.7만 |
|---|
| 2026.04.09 | ₩104,654 | ₩107,793 | ₩104,654 | ₩107,230 | +2.46% | 382.1만 |
|---|
| 2026.04.08 | ₩104,695 | ₩105,754 | ₩104,011 | ₩105,728 | +0.99% | 263.1만 |
|---|
| 2026.04.07 | ₩105,030 | ₩106,237 | ₩104,896 | ₩105,419 | +0.37% | 199.9만 |
|---|
| 2026.04.06 | ₩104,950 | ₩105,848 | ₩104,722 | ₩105,070 | +0.12% | 210.2만 |
|---|
| 2026.04.02 | ₩105,057 | ₩105,795 | ₩104,386 | ₩105,406 | +0.33% | 219.3만 |
|---|
| 2026.04.01 | ₩103,380 | ₩104,829 | ₩103,380 | ₩104,520 | +1.10% | 333.9만 |
|---|
| 2026.03.31 | ₩103,944 | ₩104,172 | ₩102,468 | ₩104,064 | +0.12% | 441.5만 |
|---|
| 2026.03.30 | ₩103,689 | ₩104,252 | ₩102,803 | ₩103,568 | -0.12% | 264.5만 |
|---|
| 2026.03.27 | ₩102,388 | ₩103,528 | ₩101,958 | ₩102,227 | -0.16% | 269.6만 |
|---|
| 2026.03.26 | ₩101,113 | ₩102,548 | ₩100,711 | ₩102,388 | +1.26% | 211.8만 |
|---|
| 2026.03.25 | ₩101,945 | ₩102,213 | ₩101,033 | ₩101,194 | -0.74% | 196.7만 |
|---|
| 2026.03.24 | ₩99,799 | ₩102,106 | ₩99,611 | ₩101,060 | +1.26% | 288.5만 |
|---|
| 2026.03.23 | ₩100,697 | ₩101,127 | ₩99,678 | ₩100,094 | -0.60% | 236.2만 |
|---|
| 2026.03.20 | ₩103,876 | ₩104,051 | ₩99,517 | ₩99,825 | -3.90% | 472.9만 |
|---|
| 2026.03.19 | ₩103,876 | ₩104,292 | ₩102,642 | ₩103,890 | +0.01% | 309.7만 |
|---|
| 2026.03.18 | ₩105,003 | ₩105,003 | ₩103,434 | ₩103,930 | -1.02% | 208.2만 |
|---|
| 2026.03.17 | ₩105,432 | ₩105,808 | ₩104,896 | ₩105,017 | -0.39% | 194.9만 |
|---|
| 2026.03.16 | ₩105,245 | ₩105,245 | ₩104,400 | ₩104,990 | -0.24% | 169.4만 |
|---|
| 2026.03.13 | ₩104,091 | ₩104,950 | ₩103,608 | ₩104,400 | +0.30% | 188.3만 |
|---|
| 2026.03.12 | ₩103,555 | ₩103,944 | ₩101,824 | ₩102,991 | -0.54% | 192.9만 |
|---|
| 2026.03.11 | ₩102,455 | ₩102,844 | ₩101,489 | ₩101,730 | -0.71% | 247.5만 |
|---|
| 2026.03.10 | ₩102,870 | ₩103,729 | ₩102,414 | ₩102,522 | -0.34% | 287만 |
|---|
| 2026.03.09 | ₩103,702 | ₩103,903 | ₩102,280 | ₩103,608 | -0.09% | 286.9만 |
|---|
| 2026.03.06 | ₩102,374 | ₩103,876 | ₩101,864 | ₩103,501 | +1.10% | 321.4만 |
|---|
| 2026.03.05 | ₩103,957 | ₩104,105 | ₩102,911 | ₩103,555 | -0.39% | 365.6만 |
|---|
| 2026.03.04 | ₩104,762 | ₩105,231 | ₩103,353 | ₩104,789 | +0.03% | 306.2만 |
|---|
| 2026.03.03 | ₩103,608 | ₩104,963 | ₩102,052 | ₩104,359 | +0.73% | 269.8만 |
|---|
| 2026.03.02 | ₩104,681 | ₩105,258 | ₩104,333 | ₩104,735 | +0.05% | 252.5만 |
|---|
| 2026.02.27 | ₩103,608 | ₩105,043 | ₩103,420 | ₩104,722 | +1.07% | 460.8만 |
|---|
| 2026.02.26 | ₩103,192 | ₩103,783 | ₩103,005 | ₩103,353 | +0.16% | 354.9만 |
|---|
| 2026.02.25 | ₩102,656 | ₩103,045 | ₩101,542 | ₩102,736 | +0.08% | 250.6만 |
|---|
| 2026.02.24 | ₩102,240 | ₩102,991 | ₩101,422 | ₩102,991 | +0.73% | 384.9만 |
|---|
| 2026.02.23 | ₩102,240 | ₩103,058 | ₩101,931 | ₩102,347 | +0.10% | 426.2만 |
|---|
| 2026.02.20 | ₩102,535 | ₩102,562 | ₩100,872 | ₩101,757 | -0.76% | 435만 |
|---|
| 2026.02.19 | ₩101,408 | ₩102,602 | ₩100,979 | ₩101,744 | +0.33% | 443.5만 |
|---|
| 2026.02.18 | ₩102,320 | ₩102,522 | ₩100,590 | ₩100,751 | -1.53% | 329.6만 |
|---|
| 2026.02.17 | ₩102,723 | ₩103,662 | ₩101,851 | ₩101,999 | -0.71% | 308.7만 |
|---|
| 2026.02.13 | ₩100,147 | ₩102,991 | ₩99,973 | ₩102,937 | +2.79% | 416.6만 |
|---|
| 2026.02.12 | ₩100,322 | ₩101,422 | ₩99,906 | ₩100,241 | -0.08% | 471.7만 |
|---|
| 2026.02.11 | ₩98,927 | ₩100,027 | ₩98,377 | ₩99,960 | +1.04% | 309만 |
|---|
| 2026.02.10 | ₩97,921 | ₩99,611 | ₩97,331 | ₩98,927 | +1.03% | 281.7만 |
|---|
| 2026.02.09 | ₩97,170 | ₩97,854 | ₩96,177 | ₩97,679 | +0.52% | 281.1만 |
|---|
| 2026.02.06 | ₩98,618 | ₩99,101 | ₩96,754 | ₩97,706 | -0.92% | 347.2만 |
|---|
| 2026.02.05 | ₩97,344 | ₩99,490 | ₩95,935 | ₩97,733 | +0.40% | 531만 |
|---|
| 2026.02.04 | ₩96,579 | ₩97,585 | ₩95,761 | ₩96,043 | -0.56% | 360.1만 |
|---|
| 2026.02.03 | ₩94,634 | ₩96,553 | ₩94,634 | ₩96,311 | +1.77% | 256.6만 |
|---|
| 2026.02.02 | ₩96,553 | ₩96,553 | ₩94,286 | ₩94,634 | -1.99% | 305.7만 |
|---|
| 2026.01.30 | ₩94,997 | ₩95,935 | ₩94,272 | ₩95,895 | +0.95% | 393.1만 |
|---|
| 2026.01.29 | ₩96,526 | ₩97,518 | ₩94,312 | ₩95,104 | -1.47% | 698.8만 |
|---|
| 2026.01.28 | ₩96,606 | ₩97,237 | ₩96,056 | ₩96,311 | -0.31% | 259.9만 |
|---|
| 2026.01.27 | ₩95,909 | ₩96,740 | ₩95,600 | ₩96,633 | +0.76% | 232.6만 |
|---|
| 2026.01.26 | ₩95,547 | ₩96,284 | ₩95,064 | ₩95,949 | +0.42% | 235.2만 |
|---|
| 2026.01.23 | ₩95,090 | ₩95,305 | ₩93,937 | ₩94,836 | -0.27% | 394.7만 |
|---|
| 2026.01.22 | ₩95,976 | ₩96,499 | ₩94,997 | ₩95,198 | -0.81% | 228.7만 |
|---|
| 2026.01.21 | ₩96,338 | ₩96,740 | ₩95,694 | ₩96,164 | -0.18% | 278.6만 |
|---|
| 2026.01.20 | ₩95,748 | ₩96,190 | ₩94,929 | ₩95,707 | -0.04% | 270.1만 |
|---|
| 2026.01.16 | ₩95,131 | ₩96,405 | ₩94,943 | ₩96,150 | +1.07% | 318.5만 |
|---|
| 2026.01.15 | ₩95,372 | ₩95,775 | ₩94,836 | ₩95,614 | +0.25% | 269.8만 |
|---|
| 2026.01.14 | ₩94,795 | ₩95,614 | ₩94,272 | ₩95,131 | +0.35% | 349.8만 |
|---|
| 2026.01.13 | ₩93,441 | ₩94,715 | ₩93,132 | ₩94,648 | +1.29% | 278.1만 |
|---|
| 2026.01.12 | ₩94,058 | ₩94,675 | ₩93,360 | ₩93,695 | -0.39% | 267만 |
|---|
| 2026.01.09 | ₩93,615 | ₩94,648 | ₩93,548 | ₩93,883 | +0.29% | 302.8만 |
|---|
| 2026.01.08 | ₩93,333 | ₩94,728 | ₩93,333 | ₩93,695 | +0.39% | 309.8만 |
|---|
| 2026.01.07 | ₩95,158 | ₩95,225 | ₩93,011 | ₩93,306 | -1.95% | 187만 |
|---|
| 2026.01.06 | ₩93,400 | ₩94,527 | ₩93,253 | ₩94,406 | +1.08% | 224.5만 |
|---|
| 2026.01.05 | ₩94,125 | ₩94,165 | ₩92,072 | ₩93,186 | -1.00% | 279.4만 |
|---|
| 2026.01.02 | ₩93,776 | ₩95,117 | ₩93,172 | ₩94,460 | +0.73% | 312.8만 |
|---|
| 2025.12.31 | ₩94,393 | ₩94,540 | ₩93,762 | ₩93,803 | -0.63% | 106.4만 |
|---|
| 2025.12.30 | ₩94,245 | ₩94,836 | ₩94,004 | ₩94,460 | +0.23% | 102.7만 |
|---|
| 2025.12.29 | ₩94,098 | ₩94,675 | ₩94,004 | ₩94,071 | -0.03% | 222.4만 |
|---|
| 2025.12.26 | ₩93,897 | ₩94,151 | ₩93,521 | ₩93,843 | -0.06% | 124.5만 |
|---|
| 2025.12.24 | ₩94,031 | ₩94,192 | ₩93,615 | ₩94,044 | +0.01% | 72만 |
|---|
| 2025.12.23 | ₩93,494 | ₩94,245 | ₩93,266 | ₩93,923 | +0.46% | 240만 |
|---|
| 2025.12.22 | ₩92,569 | ₩93,709 | ₩92,314 | ₩93,588 | +1.10% | 205.5만 |
|---|
| 2025.12.19 | ₩94,634 | ₩94,822 | ₩92,756 | ₩92,783 | -1.96% | 479.7만 |
|---|
| 2025.12.18 | ₩94,447 | ₩94,943 | ₩94,232 | ₩94,715 | +0.28% | 275.3만 |
|---|
| 2025.12.17 | ₩93,749 | ₩94,420 | ₩93,655 | ₩94,245 | +0.53% | 263.2만 |
|---|
| 2025.12.16 | ₩95,345 | ₩95,412 | ₩93,736 | ₩93,776 | -1.65% | 242만 |
|---|
| 2025.12.15 | ₩94,245 | ₩94,983 | ₩93,776 | ₩94,916 | +0.71% | 198.2만 |
|---|
| 2025.12.12 | ₩93,561 | ₩94,420 | ₩93,347 | ₩93,682 | +0.13% | 234.7만 |
|---|
| 2025.12.11 | ₩93,843 | ₩94,768 | ₩92,998 | ₩93,548 | -0.31% | 272.5만 |
|---|
| 2025.12.10 | ₩94,473 | ₩94,768 | ₩93,856 | ₩93,910 | -0.60% | 183.2만 |
|---|
| 2025.12.09 | ₩94,943 | ₩95,627 | ₩94,286 | ₩94,473 | -0.49% | 151.1만 |
|---|
| 2025.12.08 | ₩95,426 | ₩95,654 | ₩94,312 | ₩94,594 | -0.87% | 168.3만 |
|---|
| 2025.12.05 | ₩96,003 | ₩96,405 | ₩95,292 | ₩95,359 | -0.67% | 188.3만 |
|---|
| 2025.12.04 | ₩96,459 | ₩97,196 | ₩95,251 | ₩96,177 | -0.29% | 190.4만 |
|---|
| 2025.12.03 | ₩97,787 | ₩97,921 | ₩96,150 | ₩96,834 | -0.97% | 181.9만 |
|---|
| 2025.12.02 | ₩98,457 | ₩98,578 | ₩97,250 | ₩97,438 | -1.04% | 163.6만 |
|---|
| 2025.12.01 | ₩100,644 | ₩101,073 | ₩98,095 | ₩98,135 | -2.49% | 272.4만 |
|---|
| 2025.11.28 | ₩100,778 | ₩101,314 | ₩100,778 | ₩101,194 | +0.41% | 84.1만 |
|---|
| 2025.11.26 | ₩100,550 | ₩101,019 | ₩100,228 | ₩100,966 | +0.41% | 172.7만 |
|---|
| 2025.11.25 | ₩100,134 | ₩100,590 | ₩99,691 | ₩100,349 | +0.21% | 275.3만 |
|---|
| 2025.11.24 | ₩99,477 | ₩100,013 | ₩98,430 | ₩99,665 | +0.19% | 365.3만 |
|---|
| 2025.11.21 | ₩98,913 | ₩99,597 | ₩98,270 | ₩99,316 | +0.41% | 242.2만 |
|---|
| 2025.11.20 | ₩98,444 | ₩99,289 | ₩98,229 | ₩98,591 | +0.15% | 177.4만 |
|---|
| 2025.11.19 | ₩99,463 | ₩99,463 | ₩97,357 | ₩97,854 | -1.62% | 227.3만 |
|---|
| 2025.11.18 | ₩100,241 | ₩100,724 | ₩99,517 | ₩99,624 | -0.62% | 187.5만 |
|---|
| 2025.11.17 | ₩99,758 | ₩100,000 | ₩99,208 | ₩99,879 | +0.12% | 157.4만 |
|---|
| 2025.11.14 | ₩99,289 | ₩99,530 | ₩98,122 | ₩99,182 | -0.11% | 199만 |
|---|
| 2025.11.13 | ₩100,094 | ₩100,483 | ₩99,021 | ₩99,168 | -0.92% | 213.5만 |
|---|
| 2025.11.12 | ₩100,416 | ₩100,684 | ₩99,477 | ₩100,550 | +0.13% | 217.2만 |
|---|
| 2025.11.11 | ₩99,182 | ₩100,443 | ₩99,182 | ₩100,389 | +1.22% | 205.2만 |
|---|
| 2025.11.10 | ₩97,317 | ₩99,557 | ₩97,317 | ₩99,343 | +2.08% | 314.7만 |
|---|
| 2025.11.07 | ₩96,512 | ₩98,229 | ₩96,405 | ₩98,229 | +1.78% | 300.8만 |
|---|
| 2025.11.06 | ₩97,277 | ₩98,135 | ₩96,928 | ₩97,049 | -0.23% | 275.1만 |
|---|
| 2025.11.05 | ₩97,867 | ₩98,229 | ₩96,700 | ₩97,344 | -0.53% | 272.5만 |
|---|
| 2025.11.04 | ₩96,848 | ₩97,854 | ₩96,579 | ₩97,840 | +1.02% | 596만 |
|---|
| 2025.11.03 | ₩96,633 | ₩97,840 | ₩95,842 | ₩97,237 | +0.62% | 686.4만 |
|---|
| 2025.10.31 | ₩97,344 | ₩99,182 | ₩96,794 | ₩98,659 | +1.35% | 371.6만 |
|---|
| 2025.10.30 | ₩97,733 | ₩99,302 | ₩96,110 | ₩98,202 | +0.48% | 401.6만 |
|---|
| 2025.10.29 | ₩98,578 | ₩98,793 | ₩96,767 | ₩96,968 | -1.63% | 375.8만 |
|---|
| 2025.10.28 | ₩99,758 | ₩100,000 | ₩98,270 | ₩98,511 | -1.25% | 228.5만 |
|---|
| 2025.10.27 | ₩99,893 | ₩100,349 | ₩99,316 | ₩100,054 | +0.16% | 159.2만 |
|---|
| 2025.10.24 | ₩100,107 | ₩100,832 | ₩99,638 | ₩100,268 | +0.16% | 168.4만 |
|---|
| 2025.10.23 | ₩101,194 | ₩101,341 | ₩99,893 | ₩100,013 | -1.17% | 161.9만 |
|---|
| 2025.10.22 | ₩100,349 | ₩101,408 | ₩99,772 | ₩100,818 | +0.47% | 201.4만 |
|---|
| 2025.10.21 | ₩101,100 | ₩101,100 | ₩99,517 | ₩99,986 | -1.10% | 161.3만 |
|---|
| 2025.10.20 | ₩100,711 | ₩101,019 | ₩100,335 | ₩100,724 | +0.01% | 200.3만 |
|---|
| 2025.10.17 | ₩100,443 | ₩100,577 | ₩99,530 | ₩100,308 | -0.13% | 180.6만 |
|---|
| 2025.10.16 | ₩101,073 | ₩102,092 | ₩100,161 | ₩100,268 | -0.80% | 207만 |
|---|
| 2025.10.15 | ₩99,638 | ₩101,167 | ₩99,356 | ₩101,019 | +1.39% | 188.5만 |
|---|
| 2025.10.14 | ₩99,047 | ₩100,483 | ₩98,726 | ₩99,732 | +0.69% | 162만 |
|---|
| 2025.10.13 | ₩98,819 | ₩99,450 | ₩98,350 | ₩98,659 | -0.16% | 192.8만 |
|---|
| 2025.10.10 | ₩98,645 | ₩100,107 | ₩98,176 | ₩99,383 | +0.75% | 216.2만 |
|---|
| 2025.10.09 | ₩98,766 | ₩98,994 | ₩97,934 | ₩98,296 | -0.48% | 260.5만 |
|---|
| 2025.10.08 | ₩99,423 | ₩99,611 | ₩97,907 | ₩98,176 | -1.25% | 188.6만 |
|---|
| 2025.10.07 | ₩98,337 | ₩100,013 | ₩97,988 | ₩98,940 | +0.61% | 279.1만 |
|---|
| 2025.10.06 | ₩97,250 | ₩98,270 | ₩97,049 | ₩98,216 | +0.99% | 291만 |
|---|
| 2025.10.03 | ₩96,284 | ₩97,813 | ₩96,204 | ₩97,035 | +0.78% | 280.8만 |
|---|
| 2025.10.02 | ₩96,848 | ₩96,968 | ₩95,734 | ₩96,351 | -0.51% | 179.4만 |
|---|
| 2025.10.01 | ₩97,867 | ₩98,524 | ₩97,022 | ₩97,076 | -0.81% | 223.8만 |
|---|
| 2025.09.30 | ₩97,921 | ₩98,511 | ₩97,411 | ₩98,270 | +0.36% | 196.9만 |
|---|
| 2025.09.29 | ₩96,190 | ₩97,894 | ₩95,748 | ₩97,612 | +1.48% | 303.5만 |
|---|
| 2025.09.26 | ₩95,600 | ₩96,445 | ₩95,198 | ₩96,365 | +0.80% | 220만 |
|---|
| 2025.09.25 | ₩96,499 | ₩96,874 | ₩93,655 | ₩95,211 | -1.33% | 498.2만 |
|---|
| 2025.09.24 | ₩95,855 | ₩96,620 | ₩95,694 | ₩96,123 | +0.28% | 201.5만 |
|---|
| 2025.09.23 | ₩94,219 | ₩96,056 | ₩94,111 | ₩95,895 | +1.78% | 170.6만 |
|---|
| 2025.09.22 | ₩94,259 | ₩94,903 | ₩94,125 | ₩94,487 | +0.24% | 196.4만 |
|---|
| 2025.09.19 | ₩94,353 | ₩94,621 | ₩93,655 | ₩94,058 | -0.31% | 511.1만 |
|---|
| 2025.09.18 | ₩93,642 | ₩94,795 | ₩93,575 | ₩94,138 | +0.53% | 200.5만 |
|---|
| 2025.09.17 | ₩94,326 | ₩95,426 | ₩94,245 | ₩94,406 | +0.09% | 194.1만 |
|---|
| 2025.09.16 | ₩95,466 | ₩95,828 | ₩93,789 | ₩93,843 | -1.70% | 201.2만 |
|---|
| 2025.09.15 | ₩96,016 | ₩96,579 | ₩95,989 | ₩96,016 | 0.00% | 280.3만 |
|---|
| 2025.09.12 | ₩95,815 | ₩96,445 | ₩95,466 | ₩96,150 | +0.35% | 191.1만 |
|---|
| 2025.09.11 | ₩95,640 | ₩96,271 | ₩95,144 | ₩96,137 | +0.52% | 161.9만 |
|---|
| 2025.09.10 | ₩95,077 | ₩95,694 | ₩94,608 | ₩95,533 | +0.48% | 179.9만 |
|---|
| 2025.09.09 | ₩94,500 | ₩95,466 | ₩94,433 | ₩95,117 | +0.65% | 148만 |
|---|
| 2025.09.08 | ₩95,627 | ₩95,748 | ₩94,594 | ₩94,822 | -0.84% | 170.6만 |
|---|
| 2025.09.05 | ₩96,204 | ₩96,432 | ₩95,412 | ₩95,976 | -0.24% | 154.1만 |
|---|
| 2025.09.04 | ₩96,499 | ₩96,901 | ₩95,547 | ₩95,962 | -0.56% | 156만 |
|---|
| 2025.09.03 | ₩95,238 | ₩96,204 | ₩95,238 | ₩95,935 | +0.73% | 193.7만 |
|---|
| 2025.09.02 | ₩95,748 | ₩96,257 | ₩94,970 | ₩95,453 | -0.31% | 188.7만 |
|---|
| 2025.08.29 | ₩95,533 | ₩96,445 | ₩95,399 | ₩96,003 | +0.49% | 148.7만 |
|---|
| 2025.08.28 | ₩96,606 | ₩97,143 | ₩95,372 | ₩95,520 | -1.12% | 151.9만 |
|---|