티커911

CMS 에너지 과거 주가

CMS Energy Corporation Common Stock · CMS · NYSE

주요 사업 분야는 발전 사업입니다.

시장 데이터를 불러오는 중

CMS 에너지 과거 주가·일별 시세 (CMS) · 티커911

전체 종목

CMS 에너지 과거 주가

CMS Energy Corporation Common Stock · CMS · NYSE

주요 사업 분야는 발전 사업입니다.

일간2026.04.20

-0.98%

시가: ₩104,254
고가: ₩104,924
저가: ₩103,048
종가: ₩103,235
거래량: 195.3만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

277개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩87,262	₩87,959	₩87,195	₩87,758	+0.57%	275.4만
2026.10.08	₩87,195	₩87,731	₩86,471	₩87,557	+0.41%	320.6만
2026.10.07	₩87,195	₩87,637	₩86,632	₩87,195	0.00%	397.3만
2026.10.06	₩86,230	₩87,249	₩85,895	₩87,195	+1.12%	368.2만
2026.10.05	₩85,533	₩86,538	₩84,917	₩85,801	+0.31%	536.9만
2026.10.02	₩85,828	₩86,605	₩85,292	₩85,413	-0.48%	515.2만
2026.10.01	₩84,368	₩85,373	₩83,818	₩85,279	+1.08%	578.6만
2026.09.30	₩85,386	₩85,574	₩84,435	₩84,528	-1.00%	474.5만
2026.09.29	₩83,470	₩85,091	₩83,470	₩85,024	+1.86%	649.6만
2026.09.28	₩84,421	₩84,770	₩83,644	₩83,885	-0.63%	412.9만
2026.09.25	₩84,046	₩84,622	₩83,590	₩84,354	+0.37%	384.9만
2026.09.24	₩84,863	₩85,091	₩84,100	₩84,113	-0.88%	502.6만
2026.09.23	₩85,815	₩85,788	₩84,327	₩84,622	-1.39%	382.9만
2026.09.22	₩86,646	₩86,646	₩86,284	₩86,619	-0.03%	7.1만
2026.09.21	₩87,611	₩87,651	₩86,324	₩86,699	-1.04%	281.2만
2026.09.18	₩88,254	₩88,254	₩87,289	₩87,557	-0.79%	583.2만
2026.09.17	—	—	—	₩88,709	—	—
2026.09.16	—	—	—	₩88,428	—	—
2026.09.15	—	—	—	₩88,334	—	—
2026.09.14	—	—	—	₩89,540	—	—
2026.09.04	₩91,430	₩92,649	₩91,430	₩91,738	+0.34%	315.9만
2026.09.03	₩91,537	₩92,073	₩91,296	₩91,912	+0.41%	320.7만
2026.09.02	₩90,786	₩91,456	₩90,036	₩91,202	+0.46%	279.9만
2026.09.01	₩91,738	₩92,059	₩90,545	₩91,068	-0.73%	275만
2026.08.31	₩90,800	₩91,577	₩90,411	₩91,202	+0.44%	344.8만
2026.08.28	₩92,140	₩92,368	₩91,041	₩91,403	-0.80%	217.6만
2026.08.27	₩91,899	₩92,193	₩91,416	₩91,590	-0.34%	200.7만
2026.08.26	₩92,247	₩93,011	₩92,247	₩92,770	+0.57%	237.3만
2026.08.25	₩91,657	₩92,555	₩91,497	₩92,113	+0.50%	258.2만
2026.08.24	₩91,952	₩92,086	₩90,987	₩91,684	-0.29%	399.3만
2026.08.21	₩93,922	₩93,922	₩91,456	₩91,483	-2.60%	372.6만
2026.08.20	₩94,284	₩95,074	₩93,480	₩93,574	-0.75%	401.8만
2026.08.19	₩95,919	₩95,999	₩94,458	₩94,619	-1.36%	266.6만
2026.08.18	₩96,857	₩97,071	₩95,128	₩95,222	-1.69%	465.7만
2026.08.17	₩95,141	₩95,932	₩94,766	₩95,677	+0.56%	438.2만
2026.08.14	₩94,351	₩95,664	₩94,284	₩95,289	+0.99%	224.7만
2026.08.13	₩94,096	₩94,793	₩93,868	₩94,485	+0.41%	384.1만
2026.08.12	₩93,332	₩94,029	₩93,252	₩93,828	+0.53%	538만
2026.08.11	₩92,542	₩93,520	₩92,113	₩93,292	+0.81%	451.3만
2026.08.10	₩94,445	₩94,699	₩92,368	₩92,542	-2.01%	391.9만
2026.08.07	₩94,284	₩95,691	₩93,627	₩95,182	+0.95%	361.6만
2026.08.06	₩96,816	₩96,857	₩94,672	₩95,409	-1.45%	327.3만
2026.08.05	₩96,012	₩97,031	₩94,498	₩95,932	-0.08%	280.7만
2026.08.04	₩95,476	₩96,548	₩94,847	₩96,120	+0.67%	459.4만
2026.08.03	₩96,910	₩97,192	₩95,316	₩96,133	-0.80%	437.1만
2026.07.31	₩96,615	₩97,232	₩95,865	₩96,468	-0.15%	453.8만
2026.07.30	₩98,666	₩99,778	₩96,455	₩96,830	-1.86%	390.1만
2026.07.29	₩99,764	₩100,689	₩99,014	₩99,644	-0.12%	385.2만
2026.07.28	₩100,394	₩102,364	₩99,657	₩99,657	-0.73%	440.5만
2026.07.27	₩99,604	₩100,769	₩99,027	₩99,523	-0.08%	389.5만
2026.07.24	₩99,858	₩101,105	₩99,657	₩100,099	+0.24%	416.9만
2026.07.23	₩97,955	₩99,764	₩97,902	₩99,362	+1.44%	444.9만
2026.07.22	₩98,170	₩99,188	₩97,661	₩99,135	+0.98%	408만
2026.07.21	₩97,218	₩97,567	₩96,173	₩97,151	-0.07%	512.8만
2026.07.20	₩99,027	₩99,590	₩97,245	₩97,661	-1.38%	277.6만
2026.07.17	₩100,502	₩101,708	₩98,384	₩98,692	-1.80%	372.1만
2026.07.16	₩99,175	₩100,716	₩98,920	₩99,684	+0.51%	423.7만
2026.07.15	₩100,957	₩100,957	₩98,947	₩99,188	-1.75%	266.3만
2026.07.14	₩101,708	₩102,324	₩100,434	₩100,609	-1.08%	233.4만
2026.07.13	₩101,292	₩102,203	₩100,609	₩101,507	+0.21%	233.6만
2026.07.10	₩100,582	₩101,332	₩100,488	₩101,038	+0.45%	228.4만
2026.07.09	₩101,935	₩102,552	₩100,140	₩100,502	-1.41%	364.7만
2026.07.08	₩103,356	₩103,369	₩101,801	₩102,096	-1.22%	426.6만
2026.07.07	₩103,182	₩105,084	₩102,940	₩103,208	+0.03%	301.1만
2026.07.06	₩105,205	₩105,205	₩102,136	₩102,230	-2.83%	197.7만
2026.07.02	₩102,592	₩104,200	₩101,989	₩104,160	+1.53%	190.5만
2026.07.01	₩102,391	₩103,249	₩101,533	₩101,734	-0.64%	438.3만
2026.06.30	₩103,624	₩104,254	₩102,471	₩102,512	-1.07%	341.6만
2026.06.29	₩104,991	₩105,446	₩103,798	₩104,428	-0.54%	329.5만
2026.06.26	₩104,160	₩105,687	₩103,584	₩105,607	+1.39%	411.6만
2026.06.25	₩101,252	₩104,146	₩101,252	₩103,316	+2.04%	423.6만
2026.06.24	₩101,279	₩102,726	₩101,105	₩102,498	+1.20%	377.2만
2026.06.23	₩99,496	₩101,078	₩98,907	₩100,944	+1.45%	374.3만
2026.06.22	₩98,022	₩100,019	₩97,969	₩98,893	+0.89%	373만
2026.06.18	₩98,465	₩99,550	₩98,022	₩98,331	-0.14%	483.9만
2026.06.17	₩98,558	₩99,523	₩97,473	₩98,237	-0.33%	221.9만
2026.06.16	₩98,666	₩100,099	₩98,666	₩99,202	+0.54%	219.8만
2026.06.15	₩98,009	₩99,523	₩97,795	₩98,692	+0.70%	298.5만
2026.06.12	₩98,036	₩98,773	₩97,768	₩98,585	+0.56%	248.2만
2026.06.11	₩98,893	₩99,684	₩97,460	₩97,620	-1.29%	445.3만
2026.06.10	₩98,089	₩98,826	₩97,272	₩98,438	+0.36%	456.5만
2026.06.09	₩95,423	₩97,446	₩95,222	₩97,326	+1.99%	545.7만
2026.06.08	₩96,468	₩96,736	₩95,021	₩95,021	-1.50%	365.4만
2026.06.05	₩94,873	₩97,259	₩94,592	₩96,535	+1.75%	470.8만
2026.06.04	₩93,131	₩94,672	₩92,247	₩94,284	+1.24%	486.5만
2026.06.03	₩96,468	₩97,875	₩94,069	₩94,096	-2.46%	675.2만
2026.06.02	₩95,168	₩96,361	₩94,914	₩96,280	+1.17%	328.9만
2026.06.01	₩96,522	₩96,897	₩94,565	₩94,579	-2.01%	231.3만
2026.05.29	₩98,612	₩98,612	₩96,709	₩97,245	-1.39%	578만
2026.05.28	₩99,563	₩99,751	₩97,728	₩98,049	-1.52%	258.3만
2026.05.27	₩100,502	₩100,502	₩98,893	₩99,456	-1.04%	205.8만
2026.05.26	₩100,006	₩100,166	₩99,389	₩99,429	-0.58%	201.7만
2026.05.22	₩98,934	₩100,140	₩98,706	₩99,872	+0.95%	215.4만
2026.05.21	₩97,728	₩98,759	₩97,460	₩98,679	+0.97%	219.1만
2026.05.20	₩98,478	₩98,800	₩97,446	₩97,754	-0.73%	218.9만
2026.05.19	₩96,883	₩98,411	₩96,441	₩98,237	+1.40%	272.4만
2026.05.18	₩96,776	₩97,513	₩96,280	₩96,656	-0.12%	278.2만
2026.05.15	₩97,620	₩98,063	₩95,852	₩95,999	-1.66%	198.5만
2026.05.14	₩97,245	₩98,237	₩97,218	₩98,170	+0.95%	216.6만
2026.05.13	₩97,620	₩97,808	₩96,803	₩97,567	-0.05%	208.6만
2026.05.12	₩97,527	₩98,639	₩97,178	₩98,237	+0.73%	226.6만
2026.05.11	₩97,862	₩98,424	₩97,513	₩98,076	+0.22%	231.5만
2026.05.08	₩98,639	₩99,001	₩97,138	₩97,299	-1.36%	230.7만
2026.05.07	₩98,960	₩99,456	₩98,371	₩99,108	+0.15%	313.2만
2026.05.06	₩100,046	₩100,502	₩99,094	₩99,228	-0.82%	317.9만
2026.05.05	₩101,560	₩101,868	₩100,300	₩100,408	-1.13%	231.9만
2026.05.04	₩101,252	₩102,418	₩100,622	₩101,426	+0.17%	291.9만
2026.05.01	₩102,699	₩103,423	₩101,801	₩101,882	-0.80%	327.9만
2026.04.30	₩100,649	₩102,981	₩100,609	₩102,833	+2.17%	362.3만
2026.04.29	₩101,011	₩101,480	₩99,831	₩100,140	-0.86%	346.3만
2026.04.28	₩103,436	₩103,503	₩101,038	₩101,734	-1.65%	501.1만
2026.04.27	₩102,525	₩102,873	₩101,788	₩101,909	-0.60%	369.2만
2026.04.24	₩102,485	₩102,847	₩101,654	₩102,203	-0.27%	329.3만
2026.04.23	₩101,279	₩102,753	₩101,024	₩102,672	+1.38%	360.8만
2026.04.22	₩101,989	₩102,619	₩100,006	₩100,475	-1.48%	258.1만
2026.04.21	₩103,584	₩103,825	₩101,011	₩101,279	-2.23%	238.2만
2026.04.20	₩104,254	₩104,924	₩103,048	₩103,235	-0.98%	195.3만
2026.04.17	₩103,878	₩104,267	₩102,619	₩104,187	+0.30%	243.9만
2026.04.16	₩103,744	₩104,709	₩103,235	₩104,669	+0.89%	314.3만
2026.04.15	₩105,192	₩105,352	₩103,758	₩103,825	-1.30%	292.8만
2026.04.14	₩104,883	₩105,701	₩103,811	₩105,620	+0.70%	292.2만
2026.04.13	₩106,290	₩106,317	₩104,254	₩105,125	-1.10%	242.9만
2026.04.10	₩107,121	₩107,470	₩106,089	₩106,371	-0.70%	215.7만
2026.04.09	₩104,548	₩107,684	₩104,548	₩107,121	+2.46%	382.1만
2026.04.08	₩104,589	₩105,647	₩103,905	₩105,620	+0.99%	263.1만
2026.04.07	₩104,924	₩106,130	₩104,790	₩105,312	+0.37%	199.9만
2026.04.06	₩104,843	₩105,741	₩104,615	₩104,964	+0.12%	210.2만
2026.04.02	₩104,950	₩105,687	₩104,280	₩105,299	+0.33%	219.3만
2026.04.01	₩103,275	₩104,723	₩103,275	₩104,414	+1.10%	333.9만
2026.03.31	₩103,838	₩104,066	₩102,364	₩103,959	+0.12%	441.5만
2026.03.30	₩103,584	₩104,146	₩102,699	₩103,463	-0.12%	264.5만
2026.03.27	₩102,284	₩103,423	₩101,855	₩102,123	-0.16%	269.6만
2026.03.26	₩101,011	₩102,445	₩100,609	₩102,284	+1.26%	211.8만
2026.03.25	₩101,842	₩102,110	₩100,930	₩101,091	-0.74%	196.7만
2026.03.24	₩99,697	₩102,002	₩99,510	₩100,957	+1.26%	288.5만
2026.03.23	₩100,595	₩101,024	₩99,577	₩99,992	-0.60%	236.2만
2026.03.20	₩103,771	₩103,945	₩99,416	₩99,724	-3.90%	472.9만
2026.03.19	₩103,771	₩104,187	₩102,538	₩103,785	+0.01%	309.7만
2026.03.18	₩104,897	₩104,897	₩103,329	₩103,825	-1.02%	208.2만
2026.03.17	₩105,326	₩105,701	₩104,790	₩104,910	-0.39%	194.9만
2026.03.16	₩105,138	₩105,138	₩104,294	₩104,883	-0.24%	169.4만
2026.03.13	₩103,986	₩104,843	₩103,503	₩104,294	+0.30%	188.3만
2026.03.12	₩103,450	₩103,838	₩101,721	₩102,887	-0.54%	192.9만
2026.03.11	₩102,351	₩102,739	₩101,386	₩101,627	-0.71%	247.5만
2026.03.10	₩102,766	₩103,624	₩102,311	₩102,418	-0.34%	287만
2026.03.09	₩103,597	₩103,798	₩102,177	₩103,503	-0.09%	286.9만
2026.03.06	₩102,270	₩103,771	₩101,761	₩103,396	+1.10%	321.4만
2026.03.05	₩103,852	₩103,999	₩102,806	₩103,450	-0.39%	365.6만
2026.03.04	₩104,656	₩105,125	₩103,249	₩104,682	+0.03%	306.2만
2026.03.03	₩103,503	₩104,857	₩101,949	₩104,254	+0.73%	269.8만
2026.03.02	₩104,575	₩105,151	₩104,227	₩104,629	+0.05%	252.5만
2026.02.27	₩103,503	₩104,937	₩103,316	₩104,615	+1.07%	460.8만
2026.02.26	₩103,088	₩103,677	₩102,900	₩103,249	+0.16%	354.9만
2026.02.25	₩102,552	₩102,940	₩101,440	₩102,632	+0.08%	250.6만
2026.02.24	₩102,136	₩102,887	₩101,319	₩102,887	+0.73%	384.9만
2026.02.23	₩102,136	₩102,954	₩101,828	₩102,244	+0.10%	426.2만
2026.02.20	₩102,431	₩102,458	₩100,769	₩101,654	-0.76%	435만
2026.02.19	₩101,306	₩102,498	₩100,877	₩101,641	+0.33%	443.5만
2026.02.18	₩102,217	₩102,418	₩100,488	₩100,649	-1.53%	329.6만
2026.02.17	₩102,619	₩103,557	₩101,748	₩101,895	-0.71%	308.7만
2026.02.13	₩100,046	₩102,887	₩99,872	₩102,833	+2.79%	416.6만
2026.02.12	₩100,220	₩101,319	₩99,805	₩100,140	-0.08%	471.7만
2026.02.11	₩98,826	₩99,925	₩98,277	₩99,858	+1.04%	309만
2026.02.10	₩97,821	₩99,510	₩97,232	₩98,826	+1.03%	281.7만
2026.02.09	₩97,071	₩97,754	₩96,079	₩97,580	+0.52%	281.1만
2026.02.06	₩98,518	₩99,001	₩96,656	₩97,607	-0.92%	347.2만
2026.02.05	₩97,245	₩99,389	₩95,838	₩97,634	+0.40%	531만
2026.02.04	₩96,481	₩97,486	₩95,664	₩95,945	-0.56%	360.1만
2026.02.03	₩94,538	₩96,455	₩94,538	₩96,213	+1.77%	256.6만
2026.02.02	₩96,455	₩96,455	₩94,190	₩94,538	-1.99%	305.7만
2026.01.30	₩94,900	₩95,838	₩94,177	₩95,798	+0.95%	393.1만
2026.01.29	₩96,428	₩97,419	₩94,217	₩95,007	-1.47%	698.8만
2026.01.28	₩96,508	₩97,138	₩95,959	₩96,213	-0.31%	259.9만
2026.01.27	₩95,811	₩96,642	₩95,503	₩96,535	+0.76%	232.6만
2026.01.26	₩95,450	₩96,187	₩94,967	₩95,852	+0.42%	235.2만
2026.01.23	₩94,994	₩95,208	₩93,842	₩94,739	-0.27%	394.7만
2026.01.22	₩95,878	₩96,401	₩94,900	₩95,101	-0.81%	228.7만
2026.01.21	₩96,240	₩96,642	₩95,597	₩96,066	-0.18%	278.6만
2026.01.20	₩95,651	₩96,093	₩94,833	₩95,610	-0.04%	270.1만
2026.01.16	₩95,034	₩96,307	₩94,847	₩96,053	+1.07%	318.5만
2026.01.15	₩95,275	₩95,677	₩94,739	₩95,517	+0.25%	269.8만
2026.01.14	₩94,699	₩95,517	₩94,177	₩95,034	+0.35%	349.8만
2026.01.13	₩93,346	₩94,619	₩93,038	₩94,552	+1.29%	278.1만
2026.01.12	₩93,962	₩94,579	₩93,265	₩93,600	-0.39%	267만
2026.01.09	₩93,520	₩94,552	₩93,453	₩93,788	+0.29%	302.8만
2026.01.08	₩93,239	₩94,632	₩93,239	₩93,600	+0.39%	309.8만
2026.01.07	₩95,061	₩95,128	₩92,917	₩93,212	-1.95%	187만
2026.01.06	₩93,306	₩94,431	₩93,158	₩94,311	+1.08%	224.5만
2026.01.05	₩94,029	₩94,069	₩91,979	₩93,091	-1.00%	279.4만
2026.01.02	₩93,681	₩95,021	₩93,078	₩94,364	+0.73%	312.8만
2025.12.31	₩94,297	₩94,445	₩93,667	₩93,708	-0.63%	106.4만
2025.12.30	₩94,150	₩94,739	₩93,909	₩94,364	+0.23%	102.7만
2025.12.29	₩94,002	₩94,579	₩93,909	₩93,976	-0.03%	222.4만
2025.12.26	₩93,801	₩94,056	₩93,426	₩93,748	-0.06%	124.5만
2025.12.24	₩93,935	₩94,096	₩93,520	₩93,949	+0.01%	72만
2025.12.23	₩93,399	₩94,150	₩93,172	₩93,828	+0.46%	240만
2025.12.22	₩92,475	₩93,614	₩92,220	₩93,493	+1.10%	205.5만
2025.12.19	₩94,538	₩94,726	₩92,662	₩92,689	-1.96%	479.7만
2025.12.18	₩94,351	₩94,847	₩94,136	₩94,619	+0.28%	275.3만
2025.12.17	₩93,654	₩94,324	₩93,560	₩94,150	+0.53%	263.2만
2025.12.16	₩95,249	₩95,316	₩93,641	₩93,681	-1.65%	242만
2025.12.15	₩94,150	₩94,887	₩93,681	₩94,820	+0.71%	198.2만
2025.12.12	₩93,466	₩94,324	₩93,252	₩93,587	+0.13%	234.7만
2025.12.11	₩93,748	₩94,672	₩92,904	₩93,453	-0.31%	272.5만
2025.12.10	₩94,378	₩94,672	₩93,761	₩93,815	-0.60%	183.2만
2025.12.09	₩94,847	₩95,530	₩94,190	₩94,378	-0.49%	151.1만
2025.12.08	₩95,329	₩95,557	₩94,217	₩94,498	-0.87%	168.3만
2025.12.05	₩95,905	₩96,307	₩95,195	₩95,262	-0.67%	188.3만
2025.12.04	₩96,361	₩97,098	₩95,155	₩96,079	-0.29%	190.4만
2025.12.03	₩97,687	₩97,821	₩96,053	₩96,736	-0.97%	181.9만
2025.12.02	₩98,357	₩98,478	₩97,151	₩97,339	-1.04%	163.6만
2025.12.01	₩100,542	₩100,971	₩97,996	₩98,036	-2.49%	272.4만
2025.11.28	₩100,676	₩101,212	₩100,676	₩101,091	+0.41%	84.1만
2025.11.26	₩100,448	₩100,917	₩100,126	₩100,863	+0.41%	172.7만
2025.11.25	₩100,032	₩100,488	₩99,590	₩100,247	+0.21%	275.3만
2025.11.24	₩99,376	₩99,912	₩98,331	₩99,563	+0.19%	365.3만
2025.11.21	₩98,813	₩99,496	₩98,170	₩99,215	+0.41%	242.2만
2025.11.20	₩98,344	₩99,188	₩98,130	₩98,491	+0.15%	177.4만
2025.11.19	₩99,362	₩99,362	₩97,259	₩97,754	-1.62%	227.3만
2025.11.18	₩100,140	₩100,622	₩99,416	₩99,523	-0.62%	187.5만
2025.11.17	₩99,657	₩99,898	₩99,108	₩99,778	+0.12%	157.4만
2025.11.14	₩99,188	₩99,429	₩98,022	₩99,081	-0.11%	199만
2025.11.13	₩99,992	₩100,381	₩98,920	₩99,068	-0.92%	213.5만
2025.11.12	₩100,314	₩100,582	₩99,376	₩100,448	+0.13%	217.2만
2025.11.11	₩99,081	₩100,341	₩99,081	₩100,287	+1.22%	205.2만
2025.11.10	₩97,218	₩99,456	₩97,218	₩99,242	+2.08%	314.7만
2025.11.07	₩96,414	₩98,130	₩96,307	₩98,130	+1.78%	300.8만
2025.11.06	₩97,178	₩98,036	₩96,830	₩96,950	-0.23%	275.1만
2025.11.05	₩97,768	₩98,130	₩96,602	₩97,245	-0.53%	272.5만
2025.11.04	₩96,749	₩97,754	₩96,481	₩97,741	+1.02%	596만
2025.11.03	₩96,535	₩97,741	₩95,744	₩97,138	+0.62%	686.4만
2025.10.31	₩97,245	₩99,081	₩96,696	₩98,558	+1.35%	371.6만
2025.10.30	₩97,634	₩99,202	₩96,012	₩98,103	+0.48%	401.6만
2025.10.29	₩98,478	₩98,692	₩96,669	₩96,870	-1.63%	375.8만
2025.10.28	₩99,657	₩99,898	₩98,170	₩98,411	-1.25%	228.5만
2025.10.27	₩99,791	₩100,247	₩99,215	₩99,952	+0.16%	159.2만
2025.10.24	₩100,006	₩100,729	₩99,537	₩100,166	+0.16%	168.4만
2025.10.23	₩101,091	₩101,239	₩99,791	₩99,912	-1.17%	161.9만
2025.10.22	₩100,247	₩101,306	₩99,671	₩100,716	+0.47%	201.4만
2025.10.21	₩100,997	₩100,997	₩99,416	₩99,885	-1.10%	161.3만
2025.10.20	₩100,609	₩100,917	₩100,234	₩100,622	+0.01%	200.3만
2025.10.17	₩100,341	₩100,475	₩99,429	₩100,207	-0.13%	180.6만
2025.10.16	₩100,971	₩101,989	₩100,059	₩100,166	-0.80%	207만
2025.10.15	₩99,537	₩101,064	₩99,255	₩100,917	+1.39%	188.5만
2025.10.14	₩98,947	₩100,381	₩98,625	₩99,630	+0.69%	162만
2025.10.13	₩98,719	₩99,349	₩98,250	₩98,558	-0.16%	192.8만
2025.10.10	₩98,545	₩100,006	₩98,076	₩99,282	+0.75%	216.2만
2025.10.09	₩98,666	₩98,893	₩97,835	₩98,197	-0.48%	260.5만
2025.10.08	₩99,322	₩99,510	₩97,808	₩98,076	-1.25%	188.6만
2025.10.07	₩98,237	₩99,912	₩97,888	₩98,840	+0.61%	279.1만
2025.10.06	₩97,151	₩98,170	₩96,950	₩98,116	+0.99%	291만
2025.10.03	₩96,187	₩97,714	₩96,106	₩96,937	+0.78%	280.8만
2025.10.02	₩96,749	₩96,870	₩95,637	₩96,254	-0.51%	179.4만
2025.10.01	₩97,768	₩98,424	₩96,924	₩96,977	-0.81%	223.8만
2025.09.30	₩97,821	₩98,411	₩97,312	₩98,170	+0.36%	196.9만
2025.09.29	₩96,093	₩97,795	₩95,651	₩97,513	+1.48%	303.5만
2025.09.26	₩95,503	₩96,347	₩95,101	₩96,267	+0.80%	220만
2025.09.25	₩96,401	₩96,776	₩93,560	₩95,115	-1.33%	498.2만
2025.09.24	₩95,758	₩96,522	₩95,597	₩96,026	+0.28%	201.5만
2025.09.23	₩94,123	₩95,959	₩94,016	₩95,798	+1.78%	170.6만
2025.09.22	₩94,163	₩94,806	₩94,029	₩94,391	+0.24%	196.4만
2025.09.19	₩94,257	₩94,525	₩93,560	₩93,962	-0.31%	511.1만
2025.09.18	₩93,547	₩94,699	₩93,480	₩94,043	+0.53%	200.5만
2025.09.17	₩94,230	₩95,329	₩94,150	₩94,311	+0.09%	194.1만
2025.09.16	₩95,369	₩95,731	₩93,694	₩93,748	-1.70%	201.2만
2025.09.15	₩95,919	₩96,481	₩95,892	₩95,919	0.00%	280.3만
2025.09.12	₩95,718	₩96,347	₩95,369	₩96,053	+0.35%	191.1만
2025.09.11	₩95,543	₩96,173	₩95,048	₩96,039	+0.52%	161.9만
2025.09.10	₩94,981	₩95,597	₩94,512	₩95,436	+0.48%	179.9만
2025.09.09	₩94,404	₩95,369	₩94,337	₩95,021	+0.65%	148만
2025.09.08	₩95,530	₩95,651	₩94,498	₩94,726	-0.84%	170.6만
2025.09.05	₩96,106	₩96,334	₩95,316	₩95,878	-0.24%	154.1만
2025.09.04	₩96,401	₩96,803	₩95,450	₩95,865	-0.56%	156만
2025.09.03	₩95,141	₩96,106	₩95,141	₩95,838	+0.73%	193.7만
2025.09.02	₩95,651	₩96,160	₩94,873	₩95,356	-0.31%	188.7만
2025.08.29	₩95,436	₩96,347	₩95,302	₩95,905	+0.49%	148.7만
2025.08.28	₩96,508	₩97,044	₩95,275	₩95,423	-1.12%	151.9만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.