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 | ₩85,595 | ₩88,022 | ₩84,978 | ₩87,821 | +2.60% | 1898.3만 |
| 2026.09.28–2026.10.02 | ₩84,482 | ₩86,668 | ₩83,530 | ₩85,474 | +1.17% | 2630.8만 |
| 2026.09.21–2026.09.25 | ₩87,673 | ₩87,714 | ₩83,650 | ₩84,415 | -3.72% | 1558.7만 |
| 2026.09.14–2026.09.18 | ₩88,317 | ₩88,317 | ₩87,351 | ₩87,620 | -0.79% | 583.2만 |
| 2026.08.31–2026.09.04 | ₩90,865 | ₩92,715 | ₩90,100 | ₩91,803 | +1.03% | 1536.3만 |
| 2026.08.24–2026.08.28 | ₩92,018 | ₩93,077 | ₩91,053 | ₩91,468 | -0.60% | 1313.1만 |
| 2026.08.17–2026.08.21 | ₩95,210 | ₩97,141 | ₩91,522 | ₩91,549 | -3.85% | 1944.8만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,733 |
| ₩92,179 |
| ₩95,357 |
| +0.89% |
| 1989.9만 |
| 2026.08.03–2026.08.07 | ₩96,980 | ₩97,261 | ₩93,694 | ₩95,250 | -1.78% | 1866만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,675 | ₩102,437 | ₩95,934 | ₩96,537 | -3.15% | 2059만 |
|---|
| 2026.07.20–2026.07.24 | ₩99,098 | ₩101,177 | ₩96,242 | ₩100,171 | +1.08% | 2060.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,365 | ₩102,397 | ₩98,455 | ₩98,763 | -2.57% | 1529.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,280 | ₩105,280 | ₩100,211 | ₩101,110 | -3.96% | 1518.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩105,066 | ₩105,522 | ₩101,606 | ₩104,234 | -0.79% | 1299.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩98,093 | ₩105,763 | ₩98,039 | ₩105,683 | +7.74% | 1959.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,079 | ₩100,171 | ₩97,543 | ₩98,401 | +0.33% | 1224.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩96,537 | ₩99,756 | ₩95,089 | ₩98,656 | +2.19% | 2061만 |
|---|
| 2026.06.01–2026.06.05 | ₩96,591 | ₩97,945 | ₩92,313 | ₩96,604 | +0.01% | 2192.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,077 | ₩100,574 | ₩96,779 | ₩97,315 | -2.76% | 1243.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩96,846 | ₩100,211 | ₩96,349 | ₩99,943 | +3.20% | 1203.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,932 | ₩98,710 | ₩95,920 | ₩96,068 | -1.90% | 1081.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,324 | ₩102,491 | ₩97,208 | ₩97,369 | -3.90% | 1385.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,598 | ₩103,577 | ₩99,903 | ₩101,955 | -0.63% | 1906.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,328 | ₩104,999 | ₩100,077 | ₩102,277 | -1.97% | 1381.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩106,367 | ₩106,393 | ₩102,692 | ₩104,261 | -1.98% | 1386.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩104,918 | ₩107,761 | ₩103,980 | ₩106,447 | +1.46% | 1271만 |
|---|
| 2026.03.30–2026.04.02 | ₩103,658 | ₩105,763 | ₩102,437 | ₩105,374 | +1.66% | 1259.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩100,667 | ₩103,497 | ₩99,581 | ₩102,196 | +1.52% | 1202.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩105,213 | ₩105,776 | ₩99,487 | ₩99,796 | -5.15% | 1355만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,671 | ₩104,918 | ₩101,459 | ₩104,368 | +0.67% | 1202.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,650 | ₩105,227 | ₩101,834 | ₩103,470 | -1.13% | 1515.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩102,209 | ₩105,012 | ₩101,391 | ₩104,690 | +2.43% | 1877.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩102,692 | ₩103,631 | ₩100,560 | ₩101,727 | -0.94% | 1516.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩97,141 | ₩102,960 | ₩96,148 | ₩102,907 | +5.94% | 1760만 |
|---|
| 2026.02.02–2026.02.06 | ₩96,524 | ₩99,460 | ₩94,257 | ₩97,677 | +1.19% | 1800.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,518 | ₩97,489 | ₩94,244 | ₩95,867 | +0.37% | 1819.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,719 | ₩96,711 | ₩93,909 | ₩94,807 | -0.95% | 1172만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,030 | ₩96,376 | ₩93,104 | ₩96,121 | +2.22% | 1483.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,097 | ₩95,196 | ₩92,045 | ₩93,855 | -0.26% | 1303.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩94,070 | ₩95,089 | ₩93,144 | ₩94,432 | +0.38% | 744.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩92,541 | ₩94,217 | ₩92,286 | ₩93,815 | +1.38% | 641.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,217 | ₩95,384 | ₩92,729 | ₩92,756 | -1.55% | 1458.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩95,397 | ₩95,625 | ₩92,970 | ₩93,654 | -1.83% | 1009.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,614 | ₩101,043 | ₩95,223 | ₩95,330 | -5.25% | 996.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,447 | ₩101,284 | ₩98,401 | ₩101,164 | +1.73% | 897.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩99,729 | ₩100,694 | ₩97,328 | ₩99,286 | -0.44% | 991.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,288 | ₩100,654 | ₩97,288 | ₩99,152 | +1.92% | 1149.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩96,604 | ₩98,200 | ₩95,813 | ₩98,200 | +1.65% | 2130.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,863 | ₩100,319 | ₩96,081 | ₩98,629 | -1.24% | 1536.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩100,681 | ₩101,378 | ₩99,487 | ₩100,238 | -0.44% | 893.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩98,790 | ₩102,062 | ₩98,321 | ₩100,278 | +1.51% | 930.8만 |
|---|
| 2025.10.06–2025.10.10 | ₩97,221 | ₩100,077 | ₩97,020 | ₩99,353 | +2.19% | 1235.4만 |
|---|
| 2025.09.29–2025.10.03 | ₩96,162 | ₩98,495 | ₩95,706 | ₩97,006 | +0.88% | 1184.4만 |
|---|
| 2025.09.22–2025.09.26 | ₩94,231 | ₩96,846 | ₩93,627 | ₩96,336 | +2.23% | 1286.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩95,987 | ₩96,551 | ₩93,547 | ₩94,030 | -2.04% | 1387.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩95,598 | ₩96,416 | ₩94,405 | ₩96,121 | +0.55% | 851.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩95,719 | ₩96,872 | ₩94,941 | ₩95,947 | +0.24% | 692.4만 |
|---|
| 2025.08.28–2025.08.29 | ₩96,577 | ₩97,114 | ₩95,344 | ₩95,974 | -0.62% | 300.7만 |
|---|