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 | ₩87,325 | ₩88,022 | ₩87,258 | ₩87,821 | +0.57% | 275.4만 |
| 2026.10.08 | ₩87,258 | ₩87,794 | ₩86,533 | ₩87,620 | +0.41% | 320.6만 |
| 2026.10.07 | ₩87,258 | ₩87,700 | ₩86,694 | ₩87,258 | 0.00% | 397.3만 |
| 2026.10.06 | ₩86,292 | ₩87,311 | ₩85,957 | ₩87,258 | +1.12% | 368.2만 |
| 2026.10.05 | ₩85,595 | ₩86,600 | ₩84,978 | ₩85,863 | +0.31% | 536.9만 |
| 2026.10.02 | ₩85,890 | ₩86,668 | ₩85,353 | ₩85,474 | -0.48% | 515.2만 |
| 2026.10.01 | ₩84,428 | ₩85,434 | ₩83,878 | ₩85,340 | +1.08% | 578.6만 |
| 2026.09.30 | ₩85,447 | ₩85,635 | ₩84,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,589 |
| -1.00% |
| 474.5만 |
| 2026.09.29 | ₩83,530 | ₩85,152 | ₩83,530 | ₩85,085 | +1.86% | 649.6만 |
|---|
| 2026.09.28 | ₩84,482 | ₩84,830 | ₩83,704 | ₩83,945 | -0.63% | 412.9만 |
|---|
| 2026.09.25 | ₩84,106 | ₩84,683 | ₩83,650 | ₩84,415 | +0.37% | 384.9만 |
|---|
| 2026.09.24 | ₩84,924 | ₩85,152 | ₩84,160 | ₩84,173 | -0.88% | 502.6만 |
|---|
| 2026.09.23 | ₩85,876 | ₩85,850 | ₩84,388 | ₩84,683 | -1.39% | 382.9만 |
|---|
| 2026.09.22 | ₩86,708 | ₩86,708 | ₩86,346 | ₩86,681 | -0.03% | 7.1만 |
|---|
| 2026.09.21 | ₩87,673 | ₩87,714 | ₩86,386 | ₩86,761 | -1.04% | 281.2만 |
|---|
| 2026.09.18 | ₩88,317 | ₩88,317 | ₩87,351 | ₩87,620 | -0.79% | 583.2만 |
|---|
| 2026.09.17 | — | — | — | ₩88,773 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩88,491 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩88,397 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩89,604 | — | — |
|---|
| 2026.09.04 | ₩91,495 | ₩92,715 | ₩91,495 | ₩91,803 | +0.34% | 315.9만 |
|---|
| 2026.09.03 | ₩91,602 | ₩92,139 | ₩91,361 | ₩91,978 | +0.41% | 320.7만 |
|---|
| 2026.09.02 | ₩90,851 | ₩91,522 | ₩90,100 | ₩91,267 | +0.46% | 279.9만 |
|---|
| 2026.09.01 | ₩91,803 | ₩92,125 | ₩90,610 | ₩91,133 | -0.73% | 275만 |
|---|
| 2026.08.31 | ₩90,865 | ₩91,643 | ₩90,476 | ₩91,267 | +0.44% | 344.8만 |
|---|
| 2026.08.28 | ₩92,206 | ₩92,434 | ₩91,106 | ₩91,468 | -0.80% | 217.6만 |
|---|
| 2026.08.27 | ₩91,964 | ₩92,259 | ₩91,482 | ₩91,656 | -0.34% | 200.7만 |
|---|
| 2026.08.26 | ₩92,313 | ₩93,077 | ₩92,313 | ₩92,836 | +0.57% | 237.3만 |
|---|
| 2026.08.25 | ₩91,723 | ₩92,621 | ₩91,562 | ₩92,179 | +0.50% | 258.2만 |
|---|
| 2026.08.24 | ₩92,018 | ₩92,152 | ₩91,053 | ₩91,750 | -0.29% | 399.3만 |
|---|
| 2026.08.21 | ₩93,989 | ₩93,989 | ₩91,522 | ₩91,549 | -2.60% | 372.6만 |
|---|
| 2026.08.20 | ₩94,351 | ₩95,143 | ₩93,547 | ₩93,641 | -0.75% | 401.8만 |
|---|
| 2026.08.19 | ₩95,987 | ₩96,068 | ₩94,526 | ₩94,687 | -1.36% | 266.6만 |
|---|
| 2026.08.18 | ₩96,926 | ₩97,141 | ₩95,196 | ₩95,290 | -1.69% | 465.7만 |
|---|
| 2026.08.17 | ₩95,210 | ₩96,001 | ₩94,834 | ₩95,746 | +0.56% | 438.2만 |
|---|
| 2026.08.14 | ₩94,418 | ₩95,733 | ₩94,351 | ₩95,357 | +0.99% | 224.7만 |
|---|
| 2026.08.13 | ₩94,164 | ₩94,861 | ₩93,936 | ₩94,553 | +0.41% | 384.1만 |
|---|
| 2026.08.12 | ₩93,399 | ₩94,097 | ₩93,319 | ₩93,895 | +0.53% | 538만 |
|---|
| 2026.08.11 | ₩92,608 | ₩93,587 | ₩92,179 | ₩93,359 | +0.81% | 451.3만 |
|---|
| 2026.08.10 | ₩94,512 | ₩94,767 | ₩92,434 | ₩92,608 | -2.01% | 391.9만 |
|---|
| 2026.08.07 | ₩94,351 | ₩95,759 | ₩93,694 | ₩95,250 | +0.95% | 361.6만 |
|---|
| 2026.08.06 | ₩96,886 | ₩96,926 | ₩94,740 | ₩95,478 | -1.45% | 327.3만 |
|---|
| 2026.08.05 | ₩96,081 | ₩97,100 | ₩94,566 | ₩96,001 | -0.08% | 280.7만 |
|---|
| 2026.08.04 | ₩95,545 | ₩96,618 | ₩94,915 | ₩96,188 | +0.67% | 459.4만 |
|---|
| 2026.08.03 | ₩96,980 | ₩97,261 | ₩95,384 | ₩96,202 | -0.80% | 437.1만 |
|---|
| 2026.07.31 | ₩96,685 | ₩97,302 | ₩95,934 | ₩96,537 | -0.15% | 453.8만 |
|---|
| 2026.07.30 | ₩98,736 | ₩99,849 | ₩96,524 | ₩96,899 | -1.86% | 390.1만 |
|---|
| 2026.07.29 | ₩99,836 | ₩100,761 | ₩99,085 | ₩99,715 | -0.12% | 385.2만 |
|---|
| 2026.07.28 | ₩100,466 | ₩102,437 | ₩99,729 | ₩99,729 | -0.73% | 440.5만 |
|---|
| 2026.07.27 | ₩99,675 | ₩100,842 | ₩99,098 | ₩99,595 | -0.08% | 389.5만 |
|---|
| 2026.07.24 | ₩99,930 | ₩101,177 | ₩99,729 | ₩100,171 | +0.24% | 416.9만 |
|---|
| 2026.07.23 | ₩98,026 | ₩99,836 | ₩97,972 | ₩99,434 | +1.44% | 444.9만 |
|---|
| 2026.07.22 | ₩98,240 | ₩99,259 | ₩97,731 | ₩99,206 | +0.98% | 408만 |
|---|
| 2026.07.21 | ₩97,288 | ₩97,637 | ₩96,242 | ₩97,221 | -0.07% | 512.8만 |
|---|
| 2026.07.20 | ₩99,098 | ₩99,662 | ₩97,315 | ₩97,731 | -1.38% | 277.6만 |
|---|
| 2026.07.17 | ₩100,574 | ₩101,780 | ₩98,455 | ₩98,763 | -1.80% | 372.1만 |
|---|
| 2026.07.16 | ₩99,246 | ₩100,788 | ₩98,991 | ₩99,756 | +0.51% | 423.7만 |
|---|
| 2026.07.15 | ₩101,029 | ₩101,029 | ₩99,018 | ₩99,259 | -1.75% | 266.3만 |
|---|
| 2026.07.14 | ₩101,780 | ₩102,397 | ₩100,506 | ₩100,681 | -1.08% | 233.4만 |
|---|
| 2026.07.13 | ₩101,365 | ₩102,277 | ₩100,681 | ₩101,579 | +0.21% | 233.6만 |
|---|
| 2026.07.10 | ₩100,654 | ₩101,405 | ₩100,560 | ₩101,110 | +0.45% | 228.4만 |
|---|
| 2026.07.09 | ₩102,008 | ₩102,625 | ₩100,211 | ₩100,574 | -1.41% | 364.7만 |
|---|
| 2026.07.08 | ₩103,430 | ₩103,443 | ₩101,874 | ₩102,169 | -1.22% | 426.6만 |
|---|
| 2026.07.07 | ₩103,255 | ₩105,160 | ₩103,014 | ₩103,282 | +0.03% | 301.1만 |
|---|
| 2026.07.06 | ₩105,280 | ₩105,280 | ₩102,209 | ₩102,303 | -2.83% | 197.7만 |
|---|
| 2026.07.02 | ₩102,665 | ₩104,275 | ₩102,062 | ₩104,234 | +1.53% | 190.5만 |
|---|
| 2026.07.01 | ₩102,464 | ₩103,323 | ₩101,606 | ₩101,807 | -0.64% | 438.3만 |
|---|
| 2026.06.30 | ₩103,698 | ₩104,328 | ₩102,545 | ₩102,585 | -1.07% | 341.6만 |
|---|
| 2026.06.29 | ₩105,066 | ₩105,522 | ₩103,872 | ₩104,503 | -0.54% | 329.5만 |
|---|
| 2026.06.26 | ₩104,234 | ₩105,763 | ₩103,658 | ₩105,683 | +1.39% | 411.6만 |
|---|
| 2026.06.25 | ₩101,324 | ₩104,221 | ₩101,324 | ₩103,390 | +2.04% | 423.6만 |
|---|
| 2026.06.24 | ₩101,351 | ₩102,800 | ₩101,177 | ₩102,572 | +1.20% | 377.2만 |
|---|
| 2026.06.23 | ₩99,568 | ₩101,150 | ₩98,978 | ₩101,016 | +1.45% | 374.3만 |
|---|
| 2026.06.22 | ₩98,093 | ₩100,091 | ₩98,039 | ₩98,964 | +0.89% | 373만 |
|---|
| 2026.06.18 | ₩98,535 | ₩99,621 | ₩98,093 | ₩98,401 | -0.14% | 483.9만 |
|---|
| 2026.06.17 | ₩98,629 | ₩99,595 | ₩97,543 | ₩98,307 | -0.33% | 221.9만 |
|---|
| 2026.06.16 | ₩98,736 | ₩100,171 | ₩98,736 | ₩99,273 | +0.54% | 219.8만 |
|---|
| 2026.06.15 | ₩98,079 | ₩99,595 | ₩97,865 | ₩98,763 | +0.70% | 298.5만 |
|---|
| 2026.06.12 | ₩98,106 | ₩98,844 | ₩97,838 | ₩98,656 | +0.56% | 248.2만 |
|---|
| 2026.06.11 | ₩98,964 | ₩99,756 | ₩97,529 | ₩97,690 | -1.29% | 445.3만 |
|---|
| 2026.06.10 | ₩98,160 | ₩98,897 | ₩97,342 | ₩98,508 | +0.36% | 456.5만 |
|---|
| 2026.06.09 | ₩95,491 | ₩97,516 | ₩95,290 | ₩97,395 | +1.99% | 545.7만 |
|---|
| 2026.06.08 | ₩96,537 | ₩96,805 | ₩95,089 | ₩95,089 | -1.50% | 365.4만 |
|---|
| 2026.06.05 | ₩94,941 | ₩97,328 | ₩94,660 | ₩96,604 | +1.75% | 470.8만 |
|---|
| 2026.06.04 | ₩93,198 | ₩94,740 | ₩92,313 | ₩94,351 | +1.24% | 486.5만 |
|---|
| 2026.06.03 | ₩96,537 | ₩97,945 | ₩94,137 | ₩94,164 | -2.46% | 675.2만 |
|---|
| 2026.06.02 | ₩95,236 | ₩96,430 | ₩94,982 | ₩96,349 | +1.17% | 328.9만 |
|---|
| 2026.06.01 | ₩96,591 | ₩96,966 | ₩94,633 | ₩94,646 | -2.01% | 231.3만 |
|---|
| 2026.05.29 | ₩98,683 | ₩98,683 | ₩96,779 | ₩97,315 | -1.39% | 578만 |
|---|
| 2026.05.28 | ₩99,635 | ₩99,823 | ₩97,798 | ₩98,120 | -1.52% | 258.3만 |
|---|
| 2026.05.27 | ₩100,574 | ₩100,574 | ₩98,964 | ₩99,528 | -1.04% | 205.8만 |
|---|
| 2026.05.26 | ₩100,077 | ₩100,238 | ₩99,460 | ₩99,501 | -0.58% | 201.7만 |
|---|
| 2026.05.22 | ₩99,005 | ₩100,211 | ₩98,777 | ₩99,943 | +0.95% | 215.4만 |
|---|
| 2026.05.21 | ₩97,798 | ₩98,830 | ₩97,529 | ₩98,750 | +0.97% | 219.1만 |
|---|
| 2026.05.20 | ₩98,549 | ₩98,870 | ₩97,516 | ₩97,824 | -0.73% | 218.9만 |
|---|
| 2026.05.19 | ₩96,953 | ₩98,482 | ₩96,510 | ₩98,307 | +1.40% | 272.4만 |
|---|
| 2026.05.18 | ₩96,846 | ₩97,583 | ₩96,349 | ₩96,725 | -0.12% | 278.2만 |
|---|
| 2026.05.15 | ₩97,690 | ₩98,133 | ₩95,920 | ₩96,068 | -1.66% | 198.5만 |
|---|
| 2026.05.14 | ₩97,315 | ₩98,307 | ₩97,288 | ₩98,240 | +0.95% | 216.6만 |
|---|
| 2026.05.13 | ₩97,690 | ₩97,878 | ₩96,872 | ₩97,637 | -0.05% | 208.6만 |
|---|
| 2026.05.12 | ₩97,597 | ₩98,710 | ₩97,248 | ₩98,307 | +0.73% | 226.6만 |
|---|
| 2026.05.11 | ₩97,932 | ₩98,495 | ₩97,583 | ₩98,146 | +0.22% | 231.5만 |
|---|
| 2026.05.08 | ₩98,710 | ₩99,072 | ₩97,208 | ₩97,369 | -1.36% | 230.7만 |
|---|
| 2026.05.07 | ₩99,031 | ₩99,528 | ₩98,441 | ₩99,179 | +0.15% | 313.2만 |
|---|
| 2026.05.06 | ₩100,118 | ₩100,574 | ₩99,165 | ₩99,300 | -0.82% | 317.9만 |
|---|
| 2026.05.05 | ₩101,633 | ₩101,941 | ₩100,372 | ₩100,480 | -1.13% | 231.9만 |
|---|
| 2026.05.04 | ₩101,324 | ₩102,491 | ₩100,694 | ₩101,499 | +0.17% | 291.9만 |
|---|
| 2026.05.01 | ₩102,773 | ₩103,497 | ₩101,874 | ₩101,955 | -0.80% | 327.9만 |
|---|
| 2026.04.30 | ₩100,721 | ₩103,054 | ₩100,681 | ₩102,907 | +2.17% | 362.3만 |
|---|
| 2026.04.29 | ₩101,083 | ₩101,552 | ₩99,903 | ₩100,211 | -0.86% | 346.3만 |
|---|
| 2026.04.28 | ₩103,510 | ₩103,577 | ₩101,110 | ₩101,807 | -1.65% | 501.1만 |
|---|
| 2026.04.27 | ₩102,598 | ₩102,947 | ₩101,861 | ₩101,982 | -0.60% | 369.2만 |
|---|
| 2026.04.24 | ₩102,558 | ₩102,920 | ₩101,727 | ₩102,277 | -0.27% | 329.3만 |
|---|
| 2026.04.23 | ₩101,351 | ₩102,826 | ₩101,096 | ₩102,746 | +1.38% | 360.8만 |
|---|
| 2026.04.22 | ₩102,062 | ₩102,692 | ₩100,077 | ₩100,547 | -1.48% | 258.1만 |
|---|
| 2026.04.21 | ₩103,658 | ₩103,899 | ₩101,083 | ₩101,351 | -2.23% | 238.2만 |
|---|
| 2026.04.20 | ₩104,328 | ₩104,999 | ₩103,121 | ₩103,309 | -0.98% | 195.3만 |
|---|
| 2026.04.17 | ₩103,953 | ₩104,342 | ₩102,692 | ₩104,261 | +0.30% | 243.9만 |
|---|
| 2026.04.16 | ₩103,819 | ₩104,784 | ₩103,309 | ₩104,744 | +0.89% | 314.3만 |
|---|
| 2026.04.15 | ₩105,267 | ₩105,428 | ₩103,832 | ₩103,899 | -1.30% | 292.8만 |
|---|
| 2026.04.14 | ₩104,959 | ₩105,776 | ₩103,886 | ₩105,696 | +0.70% | 292.2만 |
|---|
| 2026.04.13 | ₩106,367 | ₩106,393 | ₩104,328 | ₩105,200 | -1.10% | 242.9만 |
|---|
| 2026.04.10 | ₩107,198 | ₩107,547 | ₩106,165 | ₩106,447 | -0.70% | 215.7만 |
|---|
| 2026.04.09 | ₩104,623 | ₩107,761 | ₩104,623 | ₩107,198 | +2.46% | 382.1만 |
|---|
| 2026.04.08 | ₩104,663 | ₩105,723 | ₩103,980 | ₩105,696 | +0.99% | 263.1만 |
|---|
| 2026.04.07 | ₩104,999 | ₩106,206 | ₩104,865 | ₩105,388 | +0.37% | 199.9만 |
|---|
| 2026.04.06 | ₩104,918 | ₩105,817 | ₩104,690 | ₩105,039 | +0.12% | 210.2만 |
|---|
| 2026.04.02 | ₩105,026 | ₩105,763 | ₩104,355 | ₩105,374 | +0.33% | 219.3만 |
|---|
| 2026.04.01 | ₩103,349 | ₩104,798 | ₩103,349 | ₩104,489 | +1.10% | 333.9만 |
|---|
| 2026.03.31 | ₩103,913 | ₩104,141 | ₩102,437 | ₩104,033 | +0.12% | 441.5만 |
|---|
| 2026.03.30 | ₩103,658 | ₩104,221 | ₩102,773 | ₩103,537 | -0.12% | 264.5만 |
|---|
| 2026.03.27 | ₩102,357 | ₩103,497 | ₩101,928 | ₩102,196 | -0.16% | 269.6만 |
|---|
| 2026.03.26 | ₩101,083 | ₩102,518 | ₩100,681 | ₩102,357 | +1.26% | 211.8만 |
|---|
| 2026.03.25 | ₩101,914 | ₩102,183 | ₩101,003 | ₩101,164 | -0.74% | 196.7만 |
|---|
| 2026.03.24 | ₩99,769 | ₩102,075 | ₩99,581 | ₩101,029 | +1.26% | 288.5만 |
|---|
| 2026.03.23 | ₩100,667 | ₩101,096 | ₩99,648 | ₩100,064 | -0.60% | 236.2만 |
|---|
| 2026.03.20 | ₩103,845 | ₩104,020 | ₩99,487 | ₩99,796 | -3.90% | 472.9만 |
|---|
| 2026.03.19 | ₩103,845 | ₩104,261 | ₩102,612 | ₩103,859 | +0.01% | 309.7만 |
|---|
| 2026.03.18 | ₩104,972 | ₩104,972 | ₩103,403 | ₩103,899 | -1.02% | 208.2만 |
|---|
| 2026.03.17 | ₩105,401 | ₩105,776 | ₩104,865 | ₩104,985 | -0.39% | 194.9만 |
|---|
| 2026.03.16 | ₩105,213 | ₩105,213 | ₩104,368 | ₩104,959 | -0.24% | 169.4만 |
|---|
| 2026.03.13 | ₩104,060 | ₩104,918 | ₩103,577 | ₩104,368 | +0.30% | 188.3만 |
|---|
| 2026.03.12 | ₩103,524 | ₩103,913 | ₩101,794 | ₩102,960 | -0.54% | 192.9만 |
|---|
| 2026.03.11 | ₩102,424 | ₩102,813 | ₩101,459 | ₩101,700 | -0.71% | 247.5만 |
|---|
| 2026.03.10 | ₩102,840 | ₩103,698 | ₩102,384 | ₩102,491 | -0.34% | 287만 |
|---|
| 2026.03.09 | ₩103,671 | ₩103,872 | ₩102,250 | ₩103,577 | -0.09% | 286.9만 |
|---|
| 2026.03.06 | ₩102,344 | ₩103,845 | ₩101,834 | ₩103,470 | +1.10% | 321.4만 |
|---|
| 2026.03.05 | ₩103,926 | ₩104,073 | ₩102,880 | ₩103,524 | -0.39% | 365.6만 |
|---|
| 2026.03.04 | ₩104,731 | ₩105,200 | ₩103,323 | ₩104,757 | +0.03% | 306.2만 |
|---|
| 2026.03.03 | ₩103,577 | ₩104,932 | ₩102,022 | ₩104,328 | +0.73% | 269.8만 |
|---|
| 2026.03.02 | ₩104,650 | ₩105,227 | ₩104,301 | ₩104,704 | +0.05% | 252.5만 |
|---|
| 2026.02.27 | ₩103,577 | ₩105,012 | ₩103,390 | ₩104,690 | +1.07% | 460.8만 |
|---|
| 2026.02.26 | ₩103,162 | ₩103,752 | ₩102,974 | ₩103,323 | +0.16% | 354.9만 |
|---|
| 2026.02.25 | ₩102,625 | ₩103,014 | ₩101,512 | ₩102,706 | +0.08% | 250.6만 |
|---|
| 2026.02.24 | ₩102,209 | ₩102,960 | ₩101,391 | ₩102,960 | +0.73% | 384.9만 |
|---|
| 2026.02.23 | ₩102,209 | ₩103,027 | ₩101,901 | ₩102,317 | +0.10% | 426.2만 |
|---|
| 2026.02.20 | ₩102,505 | ₩102,531 | ₩100,842 | ₩101,727 | -0.76% | 435만 |
|---|
| 2026.02.19 | ₩101,378 | ₩102,572 | ₩100,949 | ₩101,713 | +0.33% | 443.5만 |
|---|
| 2026.02.18 | ₩102,290 | ₩102,491 | ₩100,560 | ₩100,721 | -1.53% | 329.6만 |
|---|
| 2026.02.17 | ₩102,692 | ₩103,631 | ₩101,821 | ₩101,968 | -0.71% | 308.7만 |
|---|
| 2026.02.13 | ₩100,118 | ₩102,960 | ₩99,943 | ₩102,907 | +2.79% | 416.6만 |
|---|
| 2026.02.12 | ₩100,292 | ₩101,391 | ₩99,876 | ₩100,211 | -0.08% | 471.7만 |
|---|
| 2026.02.11 | ₩98,897 | ₩99,997 | ₩98,347 | ₩99,930 | +1.04% | 309만 |
|---|
| 2026.02.10 | ₩97,892 | ₩99,581 | ₩97,302 | ₩98,897 | +1.03% | 281.7만 |
|---|
| 2026.02.09 | ₩97,141 | ₩97,824 | ₩96,148 | ₩97,650 | +0.52% | 281.1만 |
|---|
| 2026.02.06 | ₩98,589 | ₩99,072 | ₩96,725 | ₩97,677 | -0.92% | 347.2만 |
|---|
| 2026.02.05 | ₩97,315 | ₩99,460 | ₩95,907 | ₩97,704 | +0.40% | 531만 |
|---|
| 2026.02.04 | ₩96,551 | ₩97,556 | ₩95,733 | ₩96,014 | -0.56% | 360.1만 |
|---|
| 2026.02.03 | ₩94,606 | ₩96,524 | ₩94,606 | ₩96,282 | +1.77% | 256.6만 |
|---|
| 2026.02.02 | ₩96,524 | ₩96,524 | ₩94,257 | ₩94,606 | -1.99% | 305.7만 |
|---|
| 2026.01.30 | ₩94,968 | ₩95,907 | ₩94,244 | ₩95,867 | +0.95% | 393.1만 |
|---|
| 2026.01.29 | ₩96,497 | ₩97,489 | ₩94,284 | ₩95,075 | -1.47% | 698.8만 |
|---|
| 2026.01.28 | ₩96,577 | ₩97,208 | ₩96,028 | ₩96,282 | -0.31% | 259.9만 |
|---|
| 2026.01.27 | ₩95,880 | ₩96,711 | ₩95,572 | ₩96,604 | +0.76% | 232.6만 |
|---|
| 2026.01.26 | ₩95,518 | ₩96,256 | ₩95,035 | ₩95,920 | +0.42% | 235.2만 |
|---|
| 2026.01.23 | ₩95,062 | ₩95,277 | ₩93,909 | ₩94,807 | -0.27% | 394.7만 |
|---|
| 2026.01.22 | ₩95,947 | ₩96,470 | ₩94,968 | ₩95,169 | -0.81% | 228.7만 |
|---|
| 2026.01.21 | ₩96,309 | ₩96,711 | ₩95,666 | ₩96,135 | -0.18% | 278.6만 |
|---|
| 2026.01.20 | ₩95,719 | ₩96,162 | ₩94,901 | ₩95,679 | -0.04% | 270.1만 |
|---|
| 2026.01.16 | ₩95,102 | ₩96,376 | ₩94,915 | ₩96,121 | +1.07% | 318.5만 |
|---|
| 2026.01.15 | ₩95,344 | ₩95,746 | ₩94,807 | ₩95,585 | +0.25% | 269.8만 |
|---|
| 2026.01.14 | ₩94,767 | ₩95,585 | ₩94,244 | ₩95,102 | +0.35% | 349.8만 |
|---|
| 2026.01.13 | ₩93,413 | ₩94,687 | ₩93,104 | ₩94,620 | +1.29% | 278.1만 |
|---|
| 2026.01.12 | ₩94,030 | ₩94,646 | ₩93,332 | ₩93,667 | -0.39% | 267만 |
|---|
| 2026.01.09 | ₩93,587 | ₩94,620 | ₩93,520 | ₩93,855 | +0.29% | 302.8만 |
|---|
| 2026.01.08 | ₩93,305 | ₩94,700 | ₩93,305 | ₩93,667 | +0.39% | 309.8만 |
|---|
| 2026.01.07 | ₩95,129 | ₩95,196 | ₩92,984 | ₩93,279 | -1.95% | 187만 |
|---|
| 2026.01.06 | ₩93,372 | ₩94,499 | ₩93,225 | ₩94,378 | +1.08% | 224.5만 |
|---|
| 2026.01.05 | ₩94,097 | ₩94,137 | ₩92,045 | ₩93,158 | -1.00% | 279.4만 |
|---|
| 2026.01.02 | ₩93,748 | ₩95,089 | ₩93,144 | ₩94,432 | +0.73% | 312.8만 |
|---|
| 2025.12.31 | ₩94,365 | ₩94,512 | ₩93,735 | ₩93,775 | -0.63% | 106.4만 |
|---|
| 2025.12.30 | ₩94,217 | ₩94,807 | ₩93,976 | ₩94,432 | +0.23% | 102.7만 |
|---|
| 2025.12.29 | ₩94,070 | ₩94,646 | ₩93,976 | ₩94,043 | -0.03% | 222.4만 |
|---|
| 2025.12.26 | ₩93,869 | ₩94,123 | ₩93,493 | ₩93,815 | -0.06% | 124.5만 |
|---|
| 2025.12.24 | ₩94,003 | ₩94,164 | ₩93,587 | ₩94,016 | +0.01% | 72만 |
|---|
| 2025.12.23 | ₩93,466 | ₩94,217 | ₩93,238 | ₩93,895 | +0.46% | 240만 |
|---|
| 2025.12.22 | ₩92,541 | ₩93,681 | ₩92,286 | ₩93,560 | +1.10% | 205.5만 |
|---|
| 2025.12.19 | ₩94,606 | ₩94,794 | ₩92,729 | ₩92,756 | -1.96% | 479.7만 |
|---|
| 2025.12.18 | ₩94,418 | ₩94,915 | ₩94,204 | ₩94,687 | +0.28% | 275.3만 |
|---|
| 2025.12.17 | ₩93,721 | ₩94,392 | ₩93,627 | ₩94,217 | +0.53% | 263.2만 |
|---|
| 2025.12.16 | ₩95,317 | ₩95,384 | ₩93,708 | ₩93,748 | -1.65% | 242만 |
|---|
| 2025.12.15 | ₩94,217 | ₩94,955 | ₩93,748 | ₩94,888 | +0.71% | 198.2만 |
|---|
| 2025.12.12 | ₩93,533 | ₩94,392 | ₩93,319 | ₩93,654 | +0.13% | 234.7만 |
|---|
| 2025.12.11 | ₩93,815 | ₩94,740 | ₩92,970 | ₩93,520 | -0.31% | 272.5만 |
|---|
| 2025.12.10 | ₩94,445 | ₩94,740 | ₩93,828 | ₩93,882 | -0.60% | 183.2만 |
|---|
| 2025.12.09 | ₩94,915 | ₩95,598 | ₩94,257 | ₩94,445 | -0.49% | 151.1만 |
|---|
| 2025.12.08 | ₩95,397 | ₩95,625 | ₩94,284 | ₩94,566 | -0.87% | 168.3만 |
|---|
| 2025.12.05 | ₩95,974 | ₩96,376 | ₩95,263 | ₩95,330 | -0.67% | 188.3만 |
|---|
| 2025.12.04 | ₩96,430 | ₩97,167 | ₩95,223 | ₩96,148 | -0.29% | 190.4만 |
|---|
| 2025.12.03 | ₩97,757 | ₩97,892 | ₩96,121 | ₩96,805 | -0.97% | 181.9만 |
|---|
| 2025.12.02 | ₩98,428 | ₩98,549 | ₩97,221 | ₩97,409 | -1.04% | 163.6만 |
|---|
| 2025.12.01 | ₩100,614 | ₩101,043 | ₩98,066 | ₩98,106 | -2.49% | 272.4만 |
|---|
| 2025.11.28 | ₩100,748 | ₩101,284 | ₩100,748 | ₩101,164 | +0.41% | 84.1만 |
|---|
| 2025.11.26 | ₩100,520 | ₩100,989 | ₩100,198 | ₩100,936 | +0.41% | 172.7만 |
|---|
| 2025.11.25 | ₩100,104 | ₩100,560 | ₩99,662 | ₩100,319 | +0.21% | 275.3만 |
|---|
| 2025.11.24 | ₩99,447 | ₩99,983 | ₩98,401 | ₩99,635 | +0.19% | 365.3만 |
|---|
| 2025.11.21 | ₩98,884 | ₩99,568 | ₩98,240 | ₩99,286 | +0.41% | 242.2만 |
|---|
| 2025.11.20 | ₩98,415 | ₩99,259 | ₩98,200 | ₩98,562 | +0.15% | 177.4만 |
|---|
| 2025.11.19 | ₩99,434 | ₩99,434 | ₩97,328 | ₩97,824 | -1.62% | 227.3만 |
|---|
| 2025.11.18 | ₩100,211 | ₩100,694 | ₩99,487 | ₩99,595 | -0.62% | 187.5만 |
|---|
| 2025.11.17 | ₩99,729 | ₩99,970 | ₩99,179 | ₩99,849 | +0.12% | 157.4만 |
|---|
| 2025.11.14 | ₩99,259 | ₩99,501 | ₩98,093 | ₩99,152 | -0.11% | 199만 |
|---|
| 2025.11.13 | ₩100,064 | ₩100,453 | ₩98,991 | ₩99,139 | -0.92% | 213.5만 |
|---|
| 2025.11.12 | ₩100,386 | ₩100,654 | ₩99,447 | ₩100,520 | +0.13% | 217.2만 |
|---|
| 2025.11.11 | ₩99,152 | ₩100,413 | ₩99,152 | ₩100,359 | +1.22% | 205.2만 |
|---|
| 2025.11.10 | ₩97,288 | ₩99,528 | ₩97,288 | ₩99,313 | +2.08% | 314.7만 |
|---|
| 2025.11.07 | ₩96,484 | ₩98,200 | ₩96,376 | ₩98,200 | +1.78% | 300.8만 |
|---|
| 2025.11.06 | ₩97,248 | ₩98,106 | ₩96,899 | ₩97,020 | -0.23% | 275.1만 |
|---|
| 2025.11.05 | ₩97,838 | ₩98,200 | ₩96,671 | ₩97,315 | -0.53% | 272.5만 |
|---|
| 2025.11.04 | ₩96,819 | ₩97,824 | ₩96,551 | ₩97,811 | +1.02% | 596만 |
|---|
| 2025.11.03 | ₩96,604 | ₩97,811 | ₩95,813 | ₩97,208 | +0.62% | 686.4만 |
|---|
| 2025.10.31 | ₩97,315 | ₩99,152 | ₩96,765 | ₩98,629 | +1.35% | 371.6만 |
|---|
| 2025.10.30 | ₩97,704 | ₩99,273 | ₩96,081 | ₩98,173 | +0.48% | 401.6만 |
|---|
| 2025.10.29 | ₩98,549 | ₩98,763 | ₩96,738 | ₩96,939 | -1.63% | 375.8만 |
|---|
| 2025.10.28 | ₩99,729 | ₩99,970 | ₩98,240 | ₩98,482 | -1.25% | 228.5만 |
|---|
| 2025.10.27 | ₩99,863 | ₩100,319 | ₩99,286 | ₩100,024 | +0.16% | 159.2만 |
|---|
| 2025.10.24 | ₩100,077 | ₩100,801 | ₩99,608 | ₩100,238 | +0.16% | 168.4만 |
|---|
| 2025.10.23 | ₩101,164 | ₩101,311 | ₩99,863 | ₩99,983 | -1.17% | 161.9만 |
|---|
| 2025.10.22 | ₩100,319 | ₩101,378 | ₩99,742 | ₩100,788 | +0.47% | 201.4만 |
|---|
| 2025.10.21 | ₩101,070 | ₩101,070 | ₩99,487 | ₩99,957 | -1.10% | 161.3만 |
|---|
| 2025.10.20 | ₩100,681 | ₩100,989 | ₩100,305 | ₩100,694 | +0.01% | 200.3만 |
|---|
| 2025.10.17 | ₩100,413 | ₩100,547 | ₩99,501 | ₩100,278 | -0.13% | 180.6만 |
|---|
| 2025.10.16 | ₩101,043 | ₩102,062 | ₩100,131 | ₩100,238 | -0.80% | 207만 |
|---|
| 2025.10.15 | ₩99,608 | ₩101,137 | ₩99,326 | ₩100,989 | +1.39% | 188.5만 |
|---|
| 2025.10.14 | ₩99,018 | ₩100,453 | ₩98,696 | ₩99,702 | +0.69% | 162만 |
|---|
| 2025.10.13 | ₩98,790 | ₩99,420 | ₩98,321 | ₩98,629 | -0.16% | 192.8만 |
|---|
| 2025.10.10 | ₩98,616 | ₩100,077 | ₩98,146 | ₩99,353 | +0.75% | 216.2만 |
|---|
| 2025.10.09 | ₩98,736 | ₩98,964 | ₩97,905 | ₩98,267 | -0.48% | 260.5만 |
|---|
| 2025.10.08 | ₩99,393 | ₩99,581 | ₩97,878 | ₩98,146 | -1.25% | 188.6만 |
|---|
| 2025.10.07 | ₩98,307 | ₩99,983 | ₩97,959 | ₩98,911 | +0.61% | 279.1만 |
|---|
| 2025.10.06 | ₩97,221 | ₩98,240 | ₩97,020 | ₩98,187 | +0.99% | 291만 |
|---|
| 2025.10.03 | ₩96,256 | ₩97,784 | ₩96,175 | ₩97,006 | +0.78% | 280.8만 |
|---|
| 2025.10.02 | ₩96,819 | ₩96,939 | ₩95,706 | ₩96,323 | -0.51% | 179.4만 |
|---|
| 2025.10.01 | ₩97,838 | ₩98,495 | ₩96,993 | ₩97,047 | -0.81% | 223.8만 |
|---|
| 2025.09.30 | ₩97,892 | ₩98,482 | ₩97,382 | ₩98,240 | +0.36% | 196.9만 |
|---|
| 2025.09.29 | ₩96,162 | ₩97,865 | ₩95,719 | ₩97,583 | +1.48% | 303.5만 |
|---|
| 2025.09.26 | ₩95,572 | ₩96,416 | ₩95,169 | ₩96,336 | +0.80% | 220만 |
|---|
| 2025.09.25 | ₩96,470 | ₩96,846 | ₩93,627 | ₩95,183 | -1.33% | 498.2만 |
|---|
| 2025.09.24 | ₩95,826 | ₩96,591 | ₩95,666 | ₩96,095 | +0.28% | 201.5만 |
|---|
| 2025.09.23 | ₩94,190 | ₩96,028 | ₩94,083 | ₩95,867 | +1.78% | 170.6만 |
|---|
| 2025.09.22 | ₩94,231 | ₩94,874 | ₩94,097 | ₩94,459 | +0.24% | 196.4만 |
|---|
| 2025.09.19 | ₩94,325 | ₩94,593 | ₩93,627 | ₩94,030 | -0.31% | 511.1만 |
|---|
| 2025.09.18 | ₩93,614 | ₩94,767 | ₩93,547 | ₩94,110 | +0.53% | 200.5만 |
|---|
| 2025.09.17 | ₩94,298 | ₩95,397 | ₩94,217 | ₩94,378 | +0.09% | 194.1만 |
|---|
| 2025.09.16 | ₩95,438 | ₩95,800 | ₩93,761 | ₩93,815 | -1.70% | 201.2만 |
|---|
| 2025.09.15 | ₩95,987 | ₩96,551 | ₩95,961 | ₩95,987 | 0.00% | 280.3만 |
|---|
| 2025.09.12 | ₩95,786 | ₩96,416 | ₩95,438 | ₩96,121 | +0.35% | 191.1만 |
|---|
| 2025.09.11 | ₩95,612 | ₩96,242 | ₩95,116 | ₩96,108 | +0.52% | 161.9만 |
|---|
| 2025.09.10 | ₩95,049 | ₩95,666 | ₩94,579 | ₩95,505 | +0.48% | 179.9만 |
|---|
| 2025.09.09 | ₩94,472 | ₩95,438 | ₩94,405 | ₩95,089 | +0.65% | 148만 |
|---|
| 2025.09.08 | ₩95,598 | ₩95,719 | ₩94,566 | ₩94,794 | -0.84% | 170.6만 |
|---|
| 2025.09.05 | ₩96,175 | ₩96,403 | ₩95,384 | ₩95,947 | -0.24% | 154.1만 |
|---|
| 2025.09.04 | ₩96,470 | ₩96,872 | ₩95,518 | ₩95,934 | -0.56% | 156만 |
|---|
| 2025.09.03 | ₩95,210 | ₩96,175 | ₩95,210 | ₩95,907 | +0.73% | 193.7만 |
|---|
| 2025.09.02 | ₩95,719 | ₩96,229 | ₩94,941 | ₩95,424 | -0.31% | 188.7만 |
|---|
| 2025.08.29 | ₩95,505 | ₩96,416 | ₩95,371 | ₩95,974 | +0.49% | 148.7만 |
|---|
| 2025.08.28 | ₩96,577 | ₩97,114 | ₩95,344 | ₩95,491 | -1.12% | 151.9만 |
|---|