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 | ₩85,533 | ₩87,959 | ₩84,917 | ₩87,758 | +2.60% | 1898.3만 |
| 2026.09.28–2026.10.02 | ₩84,421 | ₩86,605 | ₩83,470 | ₩85,413 | +1.17% | 2630.8만 |
| 2026.09.21–2026.09.25 | ₩87,611 | ₩87,651 | ₩83,590 | ₩84,354 | -3.72% | 1558.7만 |
| 2026.09.14–2026.09.18 | ₩88,254 | ₩88,254 | ₩87,289 | ₩87,557 | -0.79% | 583.2만 |
| 2026.08.31–2026.09.04 | ₩90,800 | ₩92,649 | ₩90,036 | ₩91,738 | +1.03% | 1536.3만 |
| 2026.08.24–2026.08.28 | ₩91,952 | ₩93,011 | ₩90,987 | ₩91,403 | -0.60% | 1313.1만 |
| 2026.08.17–2026.08.21 | ₩95,141 | ₩97,071 | ₩91,456 | ₩91,483 | -3.85% | 1944.8만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,445 |
| ₩95,664 |
| ₩92,113 |
| ₩95,289 |
| +0.89% |
| 1989.9만 |
| 2026.08.03–2026.08.07 | ₩96,910 | ₩97,192 | ₩93,627 | ₩95,182 | -1.78% | 1866만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,604 | ₩102,364 | ₩95,865 | ₩96,468 | -3.15% | 2059만 |
|---|
| 2026.07.20–2026.07.24 | ₩99,027 | ₩101,105 | ₩96,173 | ₩100,099 | +1.08% | 2060.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,292 | ₩102,324 | ₩98,384 | ₩98,692 | -2.57% | 1529.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,205 | ₩105,205 | ₩100,140 | ₩101,038 | -3.96% | 1518.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,991 | ₩105,446 | ₩101,533 | ₩104,160 | -0.79% | 1299.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩98,022 | ₩105,687 | ₩97,969 | ₩105,607 | +7.74% | 1959.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,009 | ₩100,099 | ₩97,473 | ₩98,331 | +0.33% | 1224.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩96,468 | ₩99,684 | ₩95,021 | ₩98,585 | +2.19% | 2061만 |
|---|
| 2026.06.01–2026.06.05 | ₩96,522 | ₩97,875 | ₩92,247 | ₩96,535 | +0.01% | 2192.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,006 | ₩100,502 | ₩96,709 | ₩97,245 | -2.76% | 1243.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩96,776 | ₩100,140 | ₩96,280 | ₩99,872 | +3.20% | 1203.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,862 | ₩98,639 | ₩95,852 | ₩95,999 | -1.90% | 1081.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,252 | ₩102,418 | ₩97,138 | ₩97,299 | -3.90% | 1385.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,525 | ₩103,503 | ₩99,831 | ₩101,882 | -0.63% | 1906.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,254 | ₩104,924 | ₩100,006 | ₩102,203 | -1.97% | 1381.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩106,290 | ₩106,317 | ₩102,619 | ₩104,187 | -1.98% | 1386.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩104,843 | ₩107,684 | ₩103,905 | ₩106,371 | +1.46% | 1271만 |
|---|
| 2026.03.30–2026.04.02 | ₩103,584 | ₩105,687 | ₩102,364 | ₩105,299 | +1.66% | 1259.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩100,595 | ₩103,423 | ₩99,510 | ₩102,123 | +1.52% | 1202.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩105,138 | ₩105,701 | ₩99,416 | ₩99,724 | -5.15% | 1355만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,597 | ₩104,843 | ₩101,386 | ₩104,294 | +0.67% | 1202.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,575 | ₩105,151 | ₩101,761 | ₩103,396 | -1.13% | 1515.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩102,136 | ₩104,937 | ₩101,319 | ₩104,615 | +2.43% | 1877.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩102,619 | ₩103,557 | ₩100,488 | ₩101,654 | -0.94% | 1516.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩97,071 | ₩102,887 | ₩96,079 | ₩102,833 | +5.94% | 1760만 |
|---|
| 2026.02.02–2026.02.06 | ₩96,455 | ₩99,389 | ₩94,190 | ₩97,607 | +1.19% | 1800.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,450 | ₩97,419 | ₩94,177 | ₩95,798 | +0.37% | 1819.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,651 | ₩96,642 | ₩93,842 | ₩94,739 | -0.95% | 1172만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,962 | ₩96,307 | ₩93,038 | ₩96,053 | +2.22% | 1483.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,029 | ₩95,128 | ₩91,979 | ₩93,788 | -0.26% | 1303.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩94,002 | ₩95,021 | ₩93,078 | ₩94,364 | +0.38% | 744.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩92,475 | ₩94,150 | ₩92,220 | ₩93,748 | +1.38% | 641.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,150 | ₩95,316 | ₩92,662 | ₩92,689 | -1.55% | 1458.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩95,329 | ₩95,557 | ₩92,904 | ₩93,587 | -1.83% | 1009.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,542 | ₩100,971 | ₩95,155 | ₩95,262 | -5.25% | 996.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,376 | ₩101,212 | ₩98,331 | ₩101,091 | +1.73% | 897.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩99,657 | ₩100,622 | ₩97,259 | ₩99,215 | -0.44% | 991.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,218 | ₩100,582 | ₩97,218 | ₩99,081 | +1.92% | 1149.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩96,535 | ₩98,130 | ₩95,744 | ₩98,130 | +1.65% | 2130.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,791 | ₩100,247 | ₩96,012 | ₩98,558 | -1.24% | 1536.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩100,609 | ₩101,306 | ₩99,416 | ₩100,166 | -0.44% | 893.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩98,719 | ₩101,989 | ₩98,250 | ₩100,207 | +1.51% | 930.8만 |
|---|
| 2025.10.06–2025.10.10 | ₩97,151 | ₩100,006 | ₩96,950 | ₩99,282 | +2.19% | 1235.4만 |
|---|
| 2025.09.29–2025.10.03 | ₩96,093 | ₩98,424 | ₩95,637 | ₩96,937 | +0.88% | 1184.4만 |
|---|
| 2025.09.22–2025.09.26 | ₩94,163 | ₩96,776 | ₩93,560 | ₩96,267 | +2.23% | 1286.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩95,919 | ₩96,481 | ₩93,480 | ₩93,962 | -2.04% | 1387.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩95,530 | ₩96,347 | ₩94,337 | ₩96,053 | +0.55% | 851.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩95,651 | ₩96,803 | ₩94,873 | ₩95,878 | +0.24% | 692.4만 |
|---|
| 2025.08.28–2025.08.29 | ₩96,508 | ₩97,044 | ₩95,275 | ₩95,905 | -0.62% | 300.7만 |
|---|