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 | ₩87,332 | ₩88,030 | ₩87,265 | ₩87,829 | +0.57% | 275.4만 |
| 2026.10.08 | ₩87,265 | ₩87,802 | ₩86,541 | ₩87,627 | +0.41% | 320.6만 |
| 2026.10.07 | ₩87,265 | ₩87,708 | ₩86,702 | ₩87,265 | 0.00% | 397.3만 |
| 2026.10.06 | ₩86,300 | ₩87,319 | ₩85,965 | ₩87,265 | +1.12% | 368.2만 |
| 2026.10.05 | ₩85,602 | ₩86,608 | ₩84,986 | ₩85,871 | +0.31% | 536.9만 |
| 2026.10.02 | ₩85,897 | ₩86,675 | ₩85,361 | ₩85,482 | -0.48% | 515.2만 |
| 2026.10.01 | ₩84,436 | ₩85,441 | ₩83,886 | ₩85,348 | +1.08% | 578.6만 |
| 2026.09.30 | ₩85,455 | ₩85,643 | ₩84,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,597 |
| -1.00% |
| 474.5만 |
| 2026.09.29 | ₩83,537 | ₩85,160 | ₩83,537 | ₩85,093 | +1.86% | 649.6만 |
|---|
| 2026.09.28 | ₩84,489 | ₩84,838 | ₩83,711 | ₩83,953 | -0.63% | 412.9만 |
|---|
| 2026.09.25 | ₩84,114 | ₩84,690 | ₩83,658 | ₩84,422 | +0.37% | 384.9만 |
|---|
| 2026.09.24 | ₩84,932 | ₩85,160 | ₩84,167 | ₩84,181 | -0.88% | 502.6만 |
|---|
| 2026.09.23 | ₩85,884 | ₩85,857 | ₩84,395 | ₩84,690 | -1.39% | 382.9만 |
|---|
| 2026.09.22 | ₩86,716 | ₩86,716 | ₩86,353 | ₩86,689 | -0.03% | 7.1만 |
|---|
| 2026.09.21 | ₩87,681 | ₩87,721 | ₩86,394 | ₩86,769 | -1.04% | 281.2만 |
|---|
| 2026.09.18 | ₩88,325 | ₩88,325 | ₩87,359 | ₩87,627 | -0.79% | 583.2만 |
|---|
| 2026.09.17 | — | — | — | ₩88,781 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩88,499 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩88,405 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩89,612 | — | — |
|---|
| 2026.09.04 | ₩91,503 | ₩92,724 | ₩91,503 | ₩91,812 | +0.34% | 315.9만 |
|---|
| 2026.09.03 | ₩91,611 | ₩92,147 | ₩91,369 | ₩91,986 | +0.41% | 320.7만 |
|---|
| 2026.09.02 | ₩90,860 | ₩91,530 | ₩90,109 | ₩91,275 | +0.46% | 279.9만 |
|---|
| 2026.09.01 | ₩91,812 | ₩92,134 | ₩90,618 | ₩91,141 | -0.73% | 275만 |
|---|
| 2026.08.31 | ₩90,873 | ₩91,651 | ₩90,484 | ₩91,275 | +0.44% | 344.8만 |
|---|
| 2026.08.28 | ₩92,214 | ₩92,442 | ₩91,114 | ₩91,476 | -0.80% | 217.6만 |
|---|
| 2026.08.27 | ₩91,973 | ₩92,268 | ₩91,490 | ₩91,664 | -0.34% | 200.7만 |
|---|
| 2026.08.26 | ₩92,321 | ₩93,086 | ₩92,321 | ₩92,844 | +0.57% | 237.3만 |
|---|
| 2026.08.25 | ₩91,731 | ₩92,630 | ₩91,570 | ₩92,187 | +0.50% | 258.2만 |
|---|
| 2026.08.24 | ₩92,026 | ₩92,160 | ₩91,061 | ₩91,758 | -0.29% | 399.3만 |
|---|
| 2026.08.21 | ₩93,998 | ₩93,998 | ₩91,530 | ₩91,557 | -2.60% | 372.6만 |
|---|
| 2026.08.20 | ₩94,360 | ₩95,151 | ₩93,555 | ₩93,649 | -0.75% | 401.8만 |
|---|
| 2026.08.19 | ₩95,996 | ₩96,076 | ₩94,534 | ₩94,695 | -1.36% | 266.6만 |
|---|
| 2026.08.18 | ₩96,935 | ₩97,149 | ₩95,205 | ₩95,299 | -1.69% | 465.7만 |
|---|
| 2026.08.17 | ₩95,218 | ₩96,009 | ₩94,843 | ₩95,755 | +0.56% | 438.2만 |
|---|
| 2026.08.14 | ₩94,427 | ₩95,741 | ₩94,360 | ₩95,366 | +0.99% | 224.7만 |
|---|
| 2026.08.13 | ₩94,172 | ₩94,869 | ₩93,944 | ₩94,561 | +0.41% | 384.1만 |
|---|
| 2026.08.12 | ₩93,408 | ₩94,105 | ₩93,327 | ₩93,904 | +0.53% | 538만 |
|---|
| 2026.08.11 | ₩92,616 | ₩93,595 | ₩92,187 | ₩93,367 | +0.81% | 451.3만 |
|---|
| 2026.08.10 | ₩94,521 | ₩94,776 | ₩92,442 | ₩92,616 | -2.01% | 391.9만 |
|---|
| 2026.08.07 | ₩94,360 | ₩95,768 | ₩93,703 | ₩95,258 | +0.95% | 361.6만 |
|---|
| 2026.08.06 | ₩96,894 | ₩96,935 | ₩94,749 | ₩95,486 | -1.45% | 327.3만 |
|---|
| 2026.08.05 | ₩96,090 | ₩97,109 | ₩94,574 | ₩96,009 | -0.08% | 280.7만 |
|---|
| 2026.08.04 | ₩95,553 | ₩96,626 | ₩94,923 | ₩96,197 | +0.67% | 459.4만 |
|---|
| 2026.08.03 | ₩96,988 | ₩97,270 | ₩95,392 | ₩96,211 | -0.80% | 437.1만 |
|---|
| 2026.07.31 | ₩96,693 | ₩97,310 | ₩95,942 | ₩96,546 | -0.15% | 453.8만 |
|---|
| 2026.07.30 | ₩98,745 | ₩99,858 | ₩96,532 | ₩96,908 | -1.86% | 390.1만 |
|---|
| 2026.07.29 | ₩99,845 | ₩100,770 | ₩99,094 | ₩99,724 | -0.12% | 385.2만 |
|---|
| 2026.07.28 | ₩100,475 | ₩102,447 | ₩99,738 | ₩99,738 | -0.73% | 440.5만 |
|---|
| 2026.07.27 | ₩99,684 | ₩100,851 | ₩99,107 | ₩99,603 | -0.08% | 389.5만 |
|---|
| 2026.07.24 | ₩99,939 | ₩101,186 | ₩99,738 | ₩100,180 | +0.24% | 416.9만 |
|---|
| 2026.07.23 | ₩98,034 | ₩99,845 | ₩97,981 | ₩99,443 | +1.44% | 444.9만 |
|---|
| 2026.07.22 | ₩98,249 | ₩99,268 | ₩97,739 | ₩99,215 | +0.98% | 408만 |
|---|
| 2026.07.21 | ₩97,297 | ₩97,645 | ₩96,251 | ₩97,230 | -0.07% | 512.8만 |
|---|
| 2026.07.20 | ₩99,107 | ₩99,671 | ₩97,324 | ₩97,739 | -1.38% | 277.6만 |
|---|
| 2026.07.17 | ₩100,583 | ₩101,789 | ₩98,464 | ₩98,772 | -1.80% | 372.1만 |
|---|
| 2026.07.16 | ₩99,255 | ₩100,797 | ₩99,000 | ₩99,764 | +0.51% | 423.7만 |
|---|
| 2026.07.15 | ₩101,038 | ₩101,038 | ₩99,027 | ₩99,268 | -1.75% | 266.3만 |
|---|
| 2026.07.14 | ₩101,789 | ₩102,406 | ₩100,515 | ₩100,690 | -1.08% | 233.4만 |
|---|
| 2026.07.13 | ₩101,374 | ₩102,286 | ₩100,690 | ₩101,588 | +0.21% | 233.6만 |
|---|
| 2026.07.10 | ₩100,663 | ₩101,414 | ₩100,569 | ₩101,119 | +0.45% | 228.4만 |
|---|
| 2026.07.09 | ₩102,017 | ₩102,634 | ₩100,220 | ₩100,583 | -1.41% | 364.7만 |
|---|
| 2026.07.08 | ₩103,439 | ₩103,452 | ₩101,883 | ₩102,178 | -1.22% | 426.6만 |
|---|
| 2026.07.07 | ₩103,265 | ₩105,169 | ₩103,023 | ₩103,292 | +0.03% | 301.1만 |
|---|
| 2026.07.06 | ₩105,290 | ₩105,290 | ₩102,219 | ₩102,313 | -2.83% | 197.7만 |
|---|
| 2026.07.02 | ₩102,675 | ₩104,284 | ₩102,071 | ₩104,244 | +1.53% | 190.5만 |
|---|
| 2026.07.01 | ₩102,473 | ₩103,332 | ₩101,615 | ₩101,816 | -0.64% | 438.3만 |
|---|
| 2026.06.30 | ₩103,707 | ₩104,338 | ₩102,554 | ₩102,594 | -1.07% | 341.6만 |
|---|
| 2026.06.29 | ₩105,075 | ₩105,531 | ₩103,882 | ₩104,512 | -0.54% | 329.5만 |
|---|
| 2026.06.26 | ₩104,244 | ₩105,773 | ₩103,667 | ₩105,692 | +1.39% | 411.6만 |
|---|
| 2026.06.25 | ₩101,334 | ₩104,230 | ₩101,334 | ₩103,399 | +2.04% | 423.6만 |
|---|
| 2026.06.24 | ₩101,360 | ₩102,809 | ₩101,186 | ₩102,581 | +1.20% | 377.2만 |
|---|
| 2026.06.23 | ₩99,577 | ₩101,159 | ₩98,987 | ₩101,025 | +1.45% | 374.3만 |
|---|
| 2026.06.22 | ₩98,101 | ₩100,100 | ₩98,048 | ₩98,973 | +0.89% | 373만 |
|---|
| 2026.06.18 | ₩98,544 | ₩99,630 | ₩98,101 | ₩98,410 | -0.14% | 483.9만 |
|---|
| 2026.06.17 | ₩98,638 | ₩99,603 | ₩97,552 | ₩98,316 | -0.33% | 221.9만 |
|---|
| 2026.06.16 | ₩98,745 | ₩100,180 | ₩98,745 | ₩99,282 | +0.54% | 219.8만 |
|---|
| 2026.06.15 | ₩98,088 | ₩99,603 | ₩97,873 | ₩98,772 | +0.70% | 298.5만 |
|---|
| 2026.06.12 | ₩98,115 | ₩98,852 | ₩97,847 | ₩98,665 | +0.56% | 248.2만 |
|---|
| 2026.06.11 | ₩98,973 | ₩99,764 | ₩97,538 | ₩97,699 | -1.29% | 445.3만 |
|---|
| 2026.06.10 | ₩98,169 | ₩98,906 | ₩97,350 | ₩98,517 | +0.36% | 456.5만 |
|---|
| 2026.06.09 | ₩95,500 | ₩97,525 | ₩95,299 | ₩97,404 | +1.99% | 545.7만 |
|---|
| 2026.06.08 | ₩96,546 | ₩96,814 | ₩95,097 | ₩95,097 | -1.50% | 365.4만 |
|---|
| 2026.06.05 | ₩94,950 | ₩97,337 | ₩94,668 | ₩96,613 | +1.75% | 470.8만 |
|---|
| 2026.06.04 | ₩93,206 | ₩94,749 | ₩92,321 | ₩94,360 | +1.24% | 486.5만 |
|---|
| 2026.06.03 | ₩96,546 | ₩97,954 | ₩94,145 | ₩94,172 | -2.46% | 675.2만 |
|---|
| 2026.06.02 | ₩95,245 | ₩96,439 | ₩94,990 | ₩96,358 | +1.17% | 328.9만 |
|---|
| 2026.06.01 | ₩96,599 | ₩96,975 | ₩94,641 | ₩94,655 | -2.01% | 231.3만 |
|---|
| 2026.05.29 | ₩98,692 | ₩98,692 | ₩96,787 | ₩97,324 | -1.39% | 578만 |
|---|
| 2026.05.28 | ₩99,644 | ₩99,831 | ₩97,806 | ₩98,128 | -1.52% | 258.3만 |
|---|
| 2026.05.27 | ₩100,583 | ₩100,583 | ₩98,973 | ₩99,536 | -1.04% | 205.8만 |
|---|
| 2026.05.26 | ₩100,086 | ₩100,247 | ₩99,469 | ₩99,510 | -0.58% | 201.7만 |
|---|
| 2026.05.22 | ₩99,013 | ₩100,220 | ₩98,785 | ₩99,952 | +0.95% | 215.4만 |
|---|
| 2026.05.21 | ₩97,806 | ₩98,839 | ₩97,538 | ₩98,759 | +0.97% | 219.1만 |
|---|
| 2026.05.20 | ₩98,557 | ₩98,879 | ₩97,525 | ₩97,833 | -0.73% | 218.9만 |
|---|
| 2026.05.19 | ₩96,962 | ₩98,490 | ₩96,519 | ₩98,316 | +1.40% | 272.4만 |
|---|
| 2026.05.18 | ₩96,854 | ₩97,592 | ₩96,358 | ₩96,734 | -0.12% | 278.2만 |
|---|
| 2026.05.15 | ₩97,699 | ₩98,142 | ₩95,929 | ₩96,076 | -1.66% | 198.5만 |
|---|
| 2026.05.14 | ₩97,324 | ₩98,316 | ₩97,297 | ₩98,249 | +0.95% | 216.6만 |
|---|
| 2026.05.13 | ₩97,699 | ₩97,887 | ₩96,881 | ₩97,645 | -0.05% | 208.6만 |
|---|
| 2026.05.12 | ₩97,605 | ₩98,718 | ₩97,257 | ₩98,316 | +0.73% | 226.6만 |
|---|
| 2026.05.11 | ₩97,941 | ₩98,504 | ₩97,592 | ₩98,155 | +0.22% | 231.5만 |
|---|
| 2026.05.08 | ₩98,718 | ₩99,080 | ₩97,216 | ₩97,377 | -1.36% | 230.7만 |
|---|
| 2026.05.07 | ₩99,040 | ₩99,536 | ₩98,450 | ₩99,188 | +0.15% | 313.2만 |
|---|
| 2026.05.06 | ₩100,127 | ₩100,583 | ₩99,174 | ₩99,308 | -0.82% | 317.9만 |
|---|
| 2026.05.05 | ₩101,642 | ₩101,950 | ₩100,381 | ₩100,489 | -1.13% | 231.9만 |
|---|
| 2026.05.04 | ₩101,334 | ₩102,500 | ₩100,703 | ₩101,508 | +0.17% | 291.9만 |
|---|
| 2026.05.01 | ₩102,782 | ₩103,506 | ₩101,883 | ₩101,964 | -0.80% | 327.9만 |
|---|
| 2026.04.30 | ₩100,730 | ₩103,064 | ₩100,690 | ₩102,916 | +2.17% | 362.3만 |
|---|
| 2026.04.29 | ₩101,092 | ₩101,562 | ₩99,912 | ₩100,220 | -0.86% | 346.3만 |
|---|
| 2026.04.28 | ₩103,520 | ₩103,587 | ₩101,119 | ₩101,816 | -1.65% | 501.1만 |
|---|
| 2026.04.27 | ₩102,608 | ₩102,956 | ₩101,870 | ₩101,991 | -0.60% | 369.2만 |
|---|
| 2026.04.24 | ₩102,567 | ₩102,929 | ₩101,736 | ₩102,286 | -0.27% | 329.3만 |
|---|
| 2026.04.23 | ₩101,360 | ₩102,836 | ₩101,106 | ₩102,755 | +1.38% | 360.8만 |
|---|
| 2026.04.22 | ₩102,071 | ₩102,701 | ₩100,086 | ₩100,556 | -1.48% | 258.1만 |
|---|
| 2026.04.21 | ₩103,667 | ₩103,908 | ₩101,092 | ₩101,360 | -2.23% | 238.2만 |
|---|
| 2026.04.20 | ₩104,338 | ₩105,008 | ₩103,131 | ₩103,318 | -0.98% | 195.3만 |
|---|
| 2026.04.17 | ₩103,962 | ₩104,351 | ₩102,701 | ₩104,271 | +0.30% | 243.9만 |
|---|
| 2026.04.16 | ₩103,828 | ₩104,794 | ₩103,318 | ₩104,753 | +0.89% | 314.3만 |
|---|
| 2026.04.15 | ₩105,276 | ₩105,437 | ₩103,841 | ₩103,908 | -1.30% | 292.8만 |
|---|
| 2026.04.14 | ₩104,968 | ₩105,786 | ₩103,895 | ₩105,706 | +0.70% | 292.2만 |
|---|
| 2026.04.13 | ₩106,376 | ₩106,403 | ₩104,338 | ₩105,209 | -1.10% | 242.9만 |
|---|
| 2026.04.10 | ₩107,208 | ₩107,556 | ₩106,175 | ₩106,457 | -0.70% | 215.7만 |
|---|
| 2026.04.09 | ₩104,633 | ₩107,771 | ₩104,633 | ₩107,208 | +2.46% | 382.1만 |
|---|
| 2026.04.08 | ₩104,673 | ₩105,732 | ₩103,989 | ₩105,706 | +0.99% | 263.1만 |
|---|
| 2026.04.07 | ₩105,008 | ₩106,215 | ₩104,874 | ₩105,397 | +0.37% | 199.9만 |
|---|
| 2026.04.06 | ₩104,928 | ₩105,826 | ₩104,700 | ₩105,048 | +0.12% | 210.2만 |
|---|
| 2026.04.02 | ₩105,035 | ₩105,773 | ₩104,364 | ₩105,384 | +0.33% | 219.3만 |
|---|
| 2026.04.01 | ₩103,359 | ₩104,807 | ₩103,359 | ₩104,499 | +1.10% | 333.9만 |
|---|
| 2026.03.31 | ₩103,922 | ₩104,150 | ₩102,447 | ₩104,043 | +0.12% | 441.5만 |
|---|
| 2026.03.30 | ₩103,667 | ₩104,230 | ₩102,782 | ₩103,546 | -0.12% | 264.5만 |
|---|
| 2026.03.27 | ₩102,366 | ₩103,506 | ₩101,937 | ₩102,205 | -0.16% | 269.6만 |
|---|
| 2026.03.26 | ₩101,092 | ₩102,527 | ₩100,690 | ₩102,366 | +1.26% | 211.8만 |
|---|
| 2026.03.25 | ₩101,924 | ₩102,192 | ₩101,012 | ₩101,173 | -0.74% | 196.7만 |
|---|
| 2026.03.24 | ₩99,778 | ₩102,085 | ₩99,590 | ₩101,038 | +1.26% | 288.5만 |
|---|
| 2026.03.23 | ₩100,676 | ₩101,106 | ₩99,657 | ₩100,073 | -0.60% | 236.2만 |
|---|
| 2026.03.20 | ₩103,855 | ₩104,029 | ₩99,496 | ₩99,805 | -3.90% | 472.9만 |
|---|
| 2026.03.19 | ₩103,855 | ₩104,271 | ₩102,621 | ₩103,868 | +0.01% | 309.7만 |
|---|
| 2026.03.18 | ₩104,981 | ₩104,981 | ₩103,412 | ₩103,908 | -1.02% | 208.2만 |
|---|
| 2026.03.17 | ₩105,410 | ₩105,786 | ₩104,874 | ₩104,995 | -0.39% | 194.9만 |
|---|
| 2026.03.16 | ₩105,223 | ₩105,223 | ₩104,378 | ₩104,968 | -0.24% | 169.4만 |
|---|
| 2026.03.13 | ₩104,069 | ₩104,928 | ₩103,587 | ₩104,378 | +0.30% | 188.3만 |
|---|
| 2026.03.12 | ₩103,533 | ₩103,922 | ₩101,803 | ₩102,970 | -0.54% | 192.9만 |
|---|
| 2026.03.11 | ₩102,433 | ₩102,822 | ₩101,468 | ₩101,709 | -0.71% | 247.5만 |
|---|
| 2026.03.10 | ₩102,849 | ₩103,707 | ₩102,393 | ₩102,500 | -0.34% | 287만 |
|---|
| 2026.03.09 | ₩103,680 | ₩103,882 | ₩102,259 | ₩103,587 | -0.09% | 286.9만 |
|---|
| 2026.03.06 | ₩102,353 | ₩103,855 | ₩101,843 | ₩103,479 | +1.10% | 321.4만 |
|---|
| 2026.03.05 | ₩103,935 | ₩104,083 | ₩102,889 | ₩103,533 | -0.39% | 365.6만 |
|---|
| 2026.03.04 | ₩104,740 | ₩105,209 | ₩103,332 | ₩104,767 | +0.03% | 306.2만 |
|---|
| 2026.03.03 | ₩103,587 | ₩104,941 | ₩102,031 | ₩104,338 | +0.73% | 269.8만 |
|---|
| 2026.03.02 | ₩104,659 | ₩105,236 | ₩104,311 | ₩104,713 | +0.05% | 252.5만 |
|---|
| 2026.02.27 | ₩103,587 | ₩105,022 | ₩103,399 | ₩104,700 | +1.07% | 460.8만 |
|---|
| 2026.02.26 | ₩103,171 | ₩103,761 | ₩102,983 | ₩103,332 | +0.16% | 354.9만 |
|---|
| 2026.02.25 | ₩102,634 | ₩103,023 | ₩101,521 | ₩102,715 | +0.08% | 250.6만 |
|---|
| 2026.02.24 | ₩102,219 | ₩102,970 | ₩101,401 | ₩102,970 | +0.73% | 384.9만 |
|---|
| 2026.02.23 | ₩102,219 | ₩103,037 | ₩101,910 | ₩102,326 | +0.10% | 426.2만 |
|---|
| 2026.02.20 | ₩102,514 | ₩102,541 | ₩100,851 | ₩101,736 | -0.76% | 435만 |
|---|
| 2026.02.19 | ₩101,387 | ₩102,581 | ₩100,958 | ₩101,722 | +0.33% | 443.5만 |
|---|
| 2026.02.18 | ₩102,299 | ₩102,500 | ₩100,569 | ₩100,730 | -1.53% | 329.6만 |
|---|
| 2026.02.17 | ₩102,701 | ₩103,640 | ₩101,830 | ₩101,977 | -0.71% | 308.7만 |
|---|
| 2026.02.13 | ₩100,127 | ₩102,970 | ₩99,952 | ₩102,916 | +2.79% | 416.6만 |
|---|
| 2026.02.12 | ₩100,301 | ₩101,401 | ₩99,885 | ₩100,220 | -0.08% | 471.7만 |
|---|
| 2026.02.11 | ₩98,906 | ₩100,006 | ₩98,356 | ₩99,939 | +1.04% | 309만 |
|---|
| 2026.02.10 | ₩97,900 | ₩99,590 | ₩97,310 | ₩98,906 | +1.03% | 281.7만 |
|---|
| 2026.02.09 | ₩97,149 | ₩97,833 | ₩96,157 | ₩97,659 | +0.52% | 281.1만 |
|---|
| 2026.02.06 | ₩98,598 | ₩99,080 | ₩96,734 | ₩97,686 | -0.92% | 347.2만 |
|---|
| 2026.02.05 | ₩97,324 | ₩99,469 | ₩95,915 | ₩97,713 | +0.40% | 531만 |
|---|
| 2026.02.04 | ₩96,559 | ₩97,565 | ₩95,741 | ₩96,023 | -0.56% | 360.1만 |
|---|
| 2026.02.03 | ₩94,615 | ₩96,532 | ₩94,615 | ₩96,291 | +1.77% | 256.6만 |
|---|
| 2026.02.02 | ₩96,532 | ₩96,532 | ₩94,266 | ₩94,615 | -1.99% | 305.7만 |
|---|
| 2026.01.30 | ₩94,977 | ₩95,915 | ₩94,253 | ₩95,875 | +0.95% | 393.1만 |
|---|
| 2026.01.29 | ₩96,506 | ₩97,498 | ₩94,293 | ₩95,084 | -1.47% | 698.8만 |
|---|
| 2026.01.28 | ₩96,586 | ₩97,216 | ₩96,036 | ₩96,291 | -0.31% | 259.9만 |
|---|
| 2026.01.27 | ₩95,889 | ₩96,720 | ₩95,580 | ₩96,613 | +0.76% | 232.6만 |
|---|
| 2026.01.26 | ₩95,527 | ₩96,264 | ₩95,044 | ₩95,929 | +0.42% | 235.2만 |
|---|
| 2026.01.23 | ₩95,071 | ₩95,285 | ₩93,917 | ₩94,816 | -0.27% | 394.7만 |
|---|
| 2026.01.22 | ₩95,956 | ₩96,479 | ₩94,977 | ₩95,178 | -0.81% | 228.7만 |
|---|
| 2026.01.21 | ₩96,318 | ₩96,720 | ₩95,674 | ₩96,143 | -0.18% | 278.6만 |
|---|
| 2026.01.20 | ₩95,728 | ₩96,170 | ₩94,910 | ₩95,687 | -0.04% | 270.1만 |
|---|
| 2026.01.16 | ₩95,111 | ₩96,385 | ₩94,923 | ₩96,130 | +1.07% | 318.5만 |
|---|
| 2026.01.15 | ₩95,352 | ₩95,755 | ₩94,816 | ₩95,594 | +0.25% | 269.8만 |
|---|
| 2026.01.14 | ₩94,776 | ₩95,594 | ₩94,253 | ₩95,111 | +0.35% | 349.8만 |
|---|
| 2026.01.13 | ₩93,421 | ₩94,695 | ₩93,113 | ₩94,628 | +1.29% | 278.1만 |
|---|
| 2026.01.12 | ₩94,038 | ₩94,655 | ₩93,341 | ₩93,676 | -0.39% | 267만 |
|---|
| 2026.01.09 | ₩93,595 | ₩94,628 | ₩93,528 | ₩93,864 | +0.29% | 302.8만 |
|---|
| 2026.01.08 | ₩93,314 | ₩94,708 | ₩93,314 | ₩93,676 | +0.39% | 309.8만 |
|---|
| 2026.01.07 | ₩95,138 | ₩95,205 | ₩92,992 | ₩93,287 | -1.95% | 187만 |
|---|
| 2026.01.06 | ₩93,381 | ₩94,507 | ₩93,233 | ₩94,387 | +1.08% | 224.5만 |
|---|
| 2026.01.05 | ₩94,105 | ₩94,145 | ₩92,053 | ₩93,166 | -1.00% | 279.4만 |
|---|
| 2026.01.02 | ₩93,756 | ₩95,097 | ₩93,153 | ₩94,440 | +0.73% | 312.8만 |
|---|
| 2025.12.31 | ₩94,373 | ₩94,521 | ₩93,743 | ₩93,783 | -0.63% | 106.4만 |
|---|
| 2025.12.30 | ₩94,226 | ₩94,816 | ₩93,984 | ₩94,440 | +0.23% | 102.7만 |
|---|
| 2025.12.29 | ₩94,078 | ₩94,655 | ₩93,984 | ₩94,051 | -0.03% | 222.4만 |
|---|
| 2025.12.26 | ₩93,877 | ₩94,132 | ₩93,501 | ₩93,823 | -0.06% | 124.5만 |
|---|
| 2025.12.24 | ₩94,011 | ₩94,172 | ₩93,595 | ₩94,025 | +0.01% | 72만 |
|---|
| 2025.12.23 | ₩93,475 | ₩94,226 | ₩93,247 | ₩93,904 | +0.46% | 240만 |
|---|
| 2025.12.22 | ₩92,549 | ₩93,689 | ₩92,295 | ₩93,569 | +1.10% | 205.5만 |
|---|
| 2025.12.19 | ₩94,615 | ₩94,802 | ₩92,737 | ₩92,764 | -1.96% | 479.7만 |
|---|
| 2025.12.18 | ₩94,427 | ₩94,923 | ₩94,212 | ₩94,695 | +0.28% | 275.3만 |
|---|
| 2025.12.17 | ₩93,729 | ₩94,400 | ₩93,636 | ₩94,226 | +0.53% | 263.2만 |
|---|
| 2025.12.16 | ₩95,325 | ₩95,392 | ₩93,716 | ₩93,756 | -1.65% | 242만 |
|---|
| 2025.12.15 | ₩94,226 | ₩94,963 | ₩93,756 | ₩94,896 | +0.71% | 198.2만 |
|---|
| 2025.12.12 | ₩93,542 | ₩94,400 | ₩93,327 | ₩93,662 | +0.13% | 234.7만 |
|---|
| 2025.12.11 | ₩93,823 | ₩94,749 | ₩92,978 | ₩93,528 | -0.31% | 272.5만 |
|---|
| 2025.12.10 | ₩94,454 | ₩94,749 | ₩93,837 | ₩93,890 | -0.60% | 183.2만 |
|---|
| 2025.12.09 | ₩94,923 | ₩95,607 | ₩94,266 | ₩94,454 | -0.49% | 151.1만 |
|---|
| 2025.12.08 | ₩95,406 | ₩95,634 | ₩94,293 | ₩94,574 | -0.87% | 168.3만 |
|---|
| 2025.12.05 | ₩95,983 | ₩96,385 | ₩95,272 | ₩95,339 | -0.67% | 188.3만 |
|---|
| 2025.12.04 | ₩96,439 | ₩97,176 | ₩95,232 | ₩96,157 | -0.29% | 190.4만 |
|---|
| 2025.12.03 | ₩97,766 | ₩97,900 | ₩96,130 | ₩96,814 | -0.97% | 181.9만 |
|---|
| 2025.12.02 | ₩98,437 | ₩98,557 | ₩97,230 | ₩97,418 | -1.04% | 163.6만 |
|---|
| 2025.12.01 | ₩100,623 | ₩101,052 | ₩98,075 | ₩98,115 | -2.49% | 272.4만 |
|---|
| 2025.11.28 | ₩100,757 | ₩101,293 | ₩100,757 | ₩101,173 | +0.41% | 84.1만 |
|---|
| 2025.11.26 | ₩100,529 | ₩100,998 | ₩100,207 | ₩100,945 | +0.41% | 172.7만 |
|---|
| 2025.11.25 | ₩100,113 | ₩100,569 | ₩99,671 | ₩100,328 | +0.21% | 275.3만 |
|---|
| 2025.11.24 | ₩99,456 | ₩99,992 | ₩98,410 | ₩99,644 | +0.19% | 365.3만 |
|---|
| 2025.11.21 | ₩98,893 | ₩99,577 | ₩98,249 | ₩99,295 | +0.41% | 242.2만 |
|---|
| 2025.11.20 | ₩98,423 | ₩99,268 | ₩98,209 | ₩98,571 | +0.15% | 177.4만 |
|---|
| 2025.11.19 | ₩99,443 | ₩99,443 | ₩97,337 | ₩97,833 | -1.62% | 227.3만 |
|---|
| 2025.11.18 | ₩100,220 | ₩100,703 | ₩99,496 | ₩99,603 | -0.62% | 187.5만 |
|---|
| 2025.11.17 | ₩99,738 | ₩99,979 | ₩99,188 | ₩99,858 | +0.12% | 157.4만 |
|---|
| 2025.11.14 | ₩99,268 | ₩99,510 | ₩98,101 | ₩99,161 | -0.11% | 199만 |
|---|
| 2025.11.13 | ₩100,073 | ₩100,462 | ₩99,000 | ₩99,148 | -0.92% | 213.5만 |
|---|
| 2025.11.12 | ₩100,395 | ₩100,663 | ₩99,456 | ₩100,529 | +0.13% | 217.2만 |
|---|
| 2025.11.11 | ₩99,161 | ₩100,422 | ₩99,161 | ₩100,368 | +1.22% | 205.2만 |
|---|
| 2025.11.10 | ₩97,297 | ₩99,536 | ₩97,297 | ₩99,322 | +2.08% | 314.7만 |
|---|
| 2025.11.07 | ₩96,492 | ₩98,209 | ₩96,385 | ₩98,209 | +1.78% | 300.8만 |
|---|
| 2025.11.06 | ₩97,257 | ₩98,115 | ₩96,908 | ₩97,029 | -0.23% | 275.1만 |
|---|
| 2025.11.05 | ₩97,847 | ₩98,209 | ₩96,680 | ₩97,324 | -0.53% | 272.5만 |
|---|
| 2025.11.04 | ₩96,827 | ₩97,833 | ₩96,559 | ₩97,820 | +1.02% | 596만 |
|---|
| 2025.11.03 | ₩96,613 | ₩97,820 | ₩95,822 | ₩97,216 | +0.62% | 686.4만 |
|---|
| 2025.10.31 | ₩97,324 | ₩99,161 | ₩96,774 | ₩98,638 | +1.35% | 371.6만 |
|---|
| 2025.10.30 | ₩97,713 | ₩99,282 | ₩96,090 | ₩98,182 | +0.48% | 401.6만 |
|---|
| 2025.10.29 | ₩98,557 | ₩98,772 | ₩96,747 | ₩96,948 | -1.63% | 375.8만 |
|---|
| 2025.10.28 | ₩99,738 | ₩99,979 | ₩98,249 | ₩98,490 | -1.25% | 228.5만 |
|---|
| 2025.10.27 | ₩99,872 | ₩100,328 | ₩99,295 | ₩100,033 | +0.16% | 159.2만 |
|---|
| 2025.10.24 | ₩100,086 | ₩100,810 | ₩99,617 | ₩100,247 | +0.16% | 168.4만 |
|---|
| 2025.10.23 | ₩101,173 | ₩101,320 | ₩99,872 | ₩99,992 | -1.17% | 161.9만 |
|---|
| 2025.10.22 | ₩100,328 | ₩101,387 | ₩99,751 | ₩100,797 | +0.47% | 201.4만 |
|---|
| 2025.10.21 | ₩101,079 | ₩101,079 | ₩99,496 | ₩99,966 | -1.10% | 161.3만 |
|---|
| 2025.10.20 | ₩100,690 | ₩100,998 | ₩100,314 | ₩100,703 | +0.01% | 200.3만 |
|---|
| 2025.10.17 | ₩100,422 | ₩100,556 | ₩99,510 | ₩100,287 | -0.13% | 180.6만 |
|---|
| 2025.10.16 | ₩101,052 | ₩102,071 | ₩100,140 | ₩100,247 | -0.80% | 207만 |
|---|
| 2025.10.15 | ₩99,617 | ₩101,146 | ₩99,335 | ₩100,998 | +1.39% | 188.5만 |
|---|
| 2025.10.14 | ₩99,027 | ₩100,462 | ₩98,705 | ₩99,711 | +0.69% | 162만 |
|---|
| 2025.10.13 | ₩98,799 | ₩99,429 | ₩98,329 | ₩98,638 | -0.16% | 192.8만 |
|---|
| 2025.10.10 | ₩98,624 | ₩100,086 | ₩98,155 | ₩99,362 | +0.75% | 216.2만 |
|---|
| 2025.10.09 | ₩98,745 | ₩98,973 | ₩97,914 | ₩98,276 | -0.48% | 260.5만 |
|---|
| 2025.10.08 | ₩99,402 | ₩99,590 | ₩97,887 | ₩98,155 | -1.25% | 188.6만 |
|---|
| 2025.10.07 | ₩98,316 | ₩99,992 | ₩97,967 | ₩98,920 | +0.61% | 279.1만 |
|---|
| 2025.10.06 | ₩97,230 | ₩98,249 | ₩97,029 | ₩98,195 | +0.99% | 291만 |
|---|
| 2025.10.03 | ₩96,264 | ₩97,793 | ₩96,184 | ₩97,015 | +0.78% | 280.8만 |
|---|
| 2025.10.02 | ₩96,827 | ₩96,948 | ₩95,714 | ₩96,331 | -0.51% | 179.4만 |
|---|
| 2025.10.01 | ₩97,847 | ₩98,504 | ₩97,002 | ₩97,055 | -0.81% | 223.8만 |
|---|
| 2025.09.30 | ₩97,900 | ₩98,490 | ₩97,391 | ₩98,249 | +0.36% | 196.9만 |
|---|
| 2025.09.29 | ₩96,170 | ₩97,873 | ₩95,728 | ₩97,592 | +1.48% | 303.5만 |
|---|
| 2025.09.26 | ₩95,580 | ₩96,425 | ₩95,178 | ₩96,345 | +0.80% | 220만 |
|---|
| 2025.09.25 | ₩96,479 | ₩96,854 | ₩93,636 | ₩95,191 | -1.33% | 498.2만 |
|---|
| 2025.09.24 | ₩95,835 | ₩96,599 | ₩95,674 | ₩96,103 | +0.28% | 201.5만 |
|---|
| 2025.09.23 | ₩94,199 | ₩96,036 | ₩94,092 | ₩95,875 | +1.78% | 170.6만 |
|---|
| 2025.09.22 | ₩94,239 | ₩94,883 | ₩94,105 | ₩94,467 | +0.24% | 196.4만 |
|---|
| 2025.09.19 | ₩94,333 | ₩94,601 | ₩93,636 | ₩94,038 | -0.31% | 511.1만 |
|---|
| 2025.09.18 | ₩93,622 | ₩94,776 | ₩93,555 | ₩94,118 | +0.53% | 200.5만 |
|---|
| 2025.09.17 | ₩94,306 | ₩95,406 | ₩94,226 | ₩94,387 | +0.09% | 194.1만 |
|---|
| 2025.09.16 | ₩95,446 | ₩95,808 | ₩93,770 | ₩93,823 | -1.70% | 201.2만 |
|---|
| 2025.09.15 | ₩95,996 | ₩96,559 | ₩95,969 | ₩95,996 | 0.00% | 280.3만 |
|---|
| 2025.09.12 | ₩95,795 | ₩96,425 | ₩95,446 | ₩96,130 | +0.35% | 191.1만 |
|---|
| 2025.09.11 | ₩95,620 | ₩96,251 | ₩95,124 | ₩96,117 | +0.52% | 161.9만 |
|---|
| 2025.09.10 | ₩95,057 | ₩95,674 | ₩94,588 | ₩95,513 | +0.48% | 179.9만 |
|---|
| 2025.09.09 | ₩94,480 | ₩95,446 | ₩94,413 | ₩95,097 | +0.65% | 148만 |
|---|
| 2025.09.08 | ₩95,607 | ₩95,728 | ₩94,574 | ₩94,802 | -0.84% | 170.6만 |
|---|
| 2025.09.05 | ₩96,184 | ₩96,412 | ₩95,392 | ₩95,956 | -0.24% | 154.1만 |
|---|
| 2025.09.04 | ₩96,479 | ₩96,881 | ₩95,527 | ₩95,942 | -0.56% | 156만 |
|---|
| 2025.09.03 | ₩95,218 | ₩96,184 | ₩95,218 | ₩95,915 | +0.73% | 193.7만 |
|---|
| 2025.09.02 | ₩95,728 | ₩96,237 | ₩94,950 | ₩95,433 | -0.31% | 188.7만 |
|---|
| 2025.08.29 | ₩95,513 | ₩96,425 | ₩95,379 | ₩95,983 | +0.49% | 148.7만 |
|---|
| 2025.08.28 | ₩96,586 | ₩97,122 | ₩95,352 | ₩95,500 | -1.12% | 151.9만 |
|---|