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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩85,602 | ₩88,030 | ₩84,986 | ₩87,829 | +2.60% | 1898.3만 |
| 2026.09.28–2026.10.02 | ₩84,489 | ₩86,675 | ₩83,537 | ₩85,482 | +1.17% | 2630.8만 |
| 2026.09.21–2026.09.25 | ₩87,681 | ₩87,721 | ₩83,658 | ₩84,422 | -3.72% | 1558.7만 |
| 2026.09.14–2026.09.18 | ₩88,325 | ₩88,325 | ₩87,359 | ₩87,627 | -0.79% | 583.2만 |
| 2026.08.31–2026.09.04 | ₩90,873 | ₩92,724 | ₩90,109 | ₩91,812 | +1.03% | 1536.3만 |
| 2026.08.24–2026.08.28 | ₩92,026 | ₩93,086 | ₩91,061 | ₩91,476 | -0.60% | 1313.1만 |
| 2026.08.17–2026.08.21 | ₩95,218 | ₩97,149 | ₩91,530 | ₩91,557 | -3.85% | 1944.8만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,741 |
| ₩92,187 |
| ₩95,366 |
| +0.89% |
| 1989.9만 |
| 2026.08.03–2026.08.07 | ₩96,988 | ₩97,270 | ₩93,703 | ₩95,258 | -1.78% | 1866만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,684 | ₩102,447 | ₩95,942 | ₩96,546 | -3.15% | 2059만 |
|---|
| 2026.07.20–2026.07.24 | ₩99,107 | ₩101,186 | ₩96,251 | ₩100,180 | +1.08% | 2060.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,374 | ₩102,406 | ₩98,464 | ₩98,772 | -2.57% | 1529.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,290 | ₩105,290 | ₩100,220 | ₩101,119 | -3.96% | 1518.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩105,075 | ₩105,531 | ₩101,615 | ₩104,244 | -0.79% | 1299.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩98,101 | ₩105,773 | ₩98,048 | ₩105,692 | +7.74% | 1959.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,088 | ₩100,180 | ₩97,552 | ₩98,410 | +0.33% | 1224.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩96,546 | ₩99,764 | ₩95,097 | ₩98,665 | +2.19% | 2061만 |
|---|
| 2026.06.01–2026.06.05 | ₩96,599 | ₩97,954 | ₩92,321 | ₩96,613 | +0.01% | 2192.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,086 | ₩100,583 | ₩96,787 | ₩97,324 | -2.76% | 1243.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩96,854 | ₩100,220 | ₩96,358 | ₩99,952 | +3.20% | 1203.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,941 | ₩98,718 | ₩95,929 | ₩96,076 | -1.90% | 1081.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,334 | ₩102,500 | ₩97,216 | ₩97,377 | -3.90% | 1385.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,608 | ₩103,587 | ₩99,912 | ₩101,964 | -0.63% | 1906.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,338 | ₩105,008 | ₩100,086 | ₩102,286 | -1.97% | 1381.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩106,376 | ₩106,403 | ₩102,701 | ₩104,271 | -1.98% | 1386.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩104,928 | ₩107,771 | ₩103,989 | ₩106,457 | +1.46% | 1271만 |
|---|
| 2026.03.30–2026.04.02 | ₩103,667 | ₩105,773 | ₩102,447 | ₩105,384 | +1.66% | 1259.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩100,676 | ₩103,506 | ₩99,590 | ₩102,205 | +1.52% | 1202.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩105,223 | ₩105,786 | ₩99,496 | ₩99,805 | -5.15% | 1355만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,680 | ₩104,928 | ₩101,468 | ₩104,378 | +0.67% | 1202.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,659 | ₩105,236 | ₩101,843 | ₩103,479 | -1.13% | 1515.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩102,219 | ₩105,022 | ₩101,401 | ₩104,700 | +2.43% | 1877.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩102,701 | ₩103,640 | ₩100,569 | ₩101,736 | -0.94% | 1516.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩97,149 | ₩102,970 | ₩96,157 | ₩102,916 | +5.94% | 1760만 |
|---|
| 2026.02.02–2026.02.06 | ₩96,532 | ₩99,469 | ₩94,266 | ₩97,686 | +1.19% | 1800.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,527 | ₩97,498 | ₩94,253 | ₩95,875 | +0.37% | 1819.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,728 | ₩96,720 | ₩93,917 | ₩94,816 | -0.95% | 1172만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,038 | ₩96,385 | ₩93,113 | ₩96,130 | +2.22% | 1483.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,105 | ₩95,205 | ₩92,053 | ₩93,864 | -0.26% | 1303.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩94,078 | ₩95,097 | ₩93,153 | ₩94,440 | +0.38% | 744.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩92,549 | ₩94,226 | ₩92,295 | ₩93,823 | +1.38% | 641.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,226 | ₩95,392 | ₩92,737 | ₩92,764 | -1.55% | 1458.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩95,406 | ₩95,634 | ₩92,978 | ₩93,662 | -1.83% | 1009.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,623 | ₩101,052 | ₩95,232 | ₩95,339 | -5.25% | 996.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,456 | ₩101,293 | ₩98,410 | ₩101,173 | +1.73% | 897.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩99,738 | ₩100,703 | ₩97,337 | ₩99,295 | -0.44% | 991.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,297 | ₩100,663 | ₩97,297 | ₩99,161 | +1.92% | 1149.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩96,613 | ₩98,209 | ₩95,822 | ₩98,209 | +1.65% | 2130.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,872 | ₩100,328 | ₩96,090 | ₩98,638 | -1.24% | 1536.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩100,690 | ₩101,387 | ₩99,496 | ₩100,247 | -0.44% | 893.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩98,799 | ₩102,071 | ₩98,329 | ₩100,287 | +1.51% | 930.8만 |
|---|
| 2025.10.06–2025.10.10 | ₩97,230 | ₩100,086 | ₩97,029 | ₩99,362 | +2.19% | 1235.4만 |
|---|
| 2025.09.29–2025.10.03 | ₩96,170 | ₩98,504 | ₩95,714 | ₩97,015 | +0.88% | 1184.4만 |
|---|
| 2025.09.22–2025.09.26 | ₩94,239 | ₩96,854 | ₩93,636 | ₩96,345 | +2.23% | 1286.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩95,996 | ₩96,559 | ₩93,555 | ₩94,038 | -2.04% | 1387.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩95,607 | ₩96,425 | ₩94,413 | ₩96,130 | +0.55% | 851.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩95,728 | ₩96,881 | ₩94,950 | ₩95,956 | +0.24% | 692.4만 |
|---|
| 2025.08.28–2025.08.29 | ₩96,586 | ₩97,122 | ₩95,352 | ₩95,983 | -0.62% | 300.7만 |
|---|