시장 데이터를 불러오는 중
전체 종목
CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078 과거 주가
CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078 · CMSA · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078 · CMSA · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,347 | ₩25,695 | ₩25,347 | ₩25,669 | +1.27% | 2.4만 |
| 2026.10.08 | ₩25,467 | ₩25,682 | ₩25,240 | ₩25,521 | +0.21% | 2만 |
| 2026.10.07 | ₩25,830 | ₩25,830 | ₩25,280 | ₩25,481 | -1.35% | 3.2만 |
| 2026.10.06 | ₩26,017 | ₩26,151 | ₩25,843 | ₩25,910 | -0.41% | 1.4만 |
| 2026.10.05 | ₩26,044 | ₩26,151 | ₩25,789 | ₩26,125 | +0.31% | 3.9만 |
| 2026.10.02 | ₩26,151 | ₩26,312 | ₩25,977 | ₩26,058 | -0.36% | 3.4만 |
| 2026.10.01 | ₩25,454 | ₩26,031 | ₩25,253 | ₩25,964 | +2.00% | 2.4만 |
| 2026.09.30 | ₩25,414 | ₩25,628 | ₩24,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,548 |
| +0.53% |
| 4.3만 |
| 2026.09.29 | ₩25,695 | ₩25,709 | ₩25,320 | ₩25,387 | -1.20% | 2.7만 |
|---|
| 2026.09.28 | ₩25,682 | ₩25,870 | ₩25,602 | ₩25,689 | +0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩25,709 | ₩26,084 | ₩25,709 | ₩25,813 | +0.41% | 8.1천 |
|---|
| 2026.09.24 | ₩26,017 | ₩26,017 | ₩25,749 | ₩25,977 | -0.15% | 1.8만 |
|---|
| 2026.09.23 | ₩25,749 | ₩26,158 | ₩25,695 | ₩25,910 | +0.62% | 2만 |
|---|
| 2026.09.22 | ₩26,071 | ₩26,161 | ₩25,977 | ₩26,151 | +0.31% | 1.7만 |
|---|
| 2026.09.21 | ₩26,098 | ₩26,393 | ₩26,098 | ₩26,232 | +0.51% | 1.4만 |
|---|
| 2026.09.18 | ₩26,192 | ₩26,269 | ₩26,087 | ₩26,178 | -0.05% | 1.3만 |
|---|
| 2026.09.17 | ₩26,151 | ₩26,312 | ₩26,031 | ₩26,192 | +0.15% | 3.5만 |
|---|
| 2026.09.16 | ₩25,763 | ₩26,084 | ₩25,763 | ₩25,910 | +0.57% | 5.5만 |
|---|
| 2026.09.15 | ₩26,017 | ₩26,151 | ₩25,722 | ₩25,843 | -0.67% | 5.3만 |
|---|
| 2026.09.14 | ₩26,178 | ₩26,178 | ₩25,883 | ₩25,991 | -0.72% | 1.1만 |
|---|
| 2026.09.11 | ₩26,017 | ₩26,058 | ₩25,883 | ₩25,977 | -0.15% | 1.8만 |
|---|
| 2026.09.10 | ₩26,125 | ₩26,941 | ₩25,856 | ₩25,937 | -0.72% | 2.3만 |
|---|
| 2026.09.09 | ₩26,339 | ₩26,420 | ₩26,151 | ₩26,192 | -0.56% | 1.9만 |
|---|
| 2026.09.08 | ₩26,205 | ₩26,446 | ₩26,178 | ₩26,366 | +0.61% | 6.9만 |
|---|
| 2026.09.04 | ₩26,554 | ₩26,554 | ₩26,192 | ₩26,219 | -1.26% | 1.5만 |
|---|
| 2026.09.03 | ₩26,393 | ₩26,487 | ₩26,326 | ₩26,366 | -0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩26,420 | ₩26,457 | ₩26,192 | ₩26,393 | -0.10% | 2.9만 |
|---|
| 2026.09.01 | ₩26,835 | ₩26,956 | ₩26,393 | ₩26,433 | -1.50% | 2만 |
|---|
| 2026.08.31 | ₩26,688 | ₩26,889 | ₩26,634 | ₩26,835 | +0.55% | 2.4만 |
|---|
| 2026.08.28 | ₩27,184 | ₩27,436 | ₩27,037 | ₩27,291 | +0.39% | 2.4만 |
|---|
| 2026.08.27 | ₩27,224 | ₩27,373 | ₩27,157 | ₩27,305 | +0.30% | 1.5만 |
|---|
| 2026.08.26 | ₩27,318 | ₩27,425 | ₩27,251 | ₩27,318 | 0.00% | 1.6만 |
|---|
| 2026.08.25 | ₩27,171 | ₩27,506 | ₩27,117 | ₩27,452 | +1.04% | 3.7만 |
|---|
| 2026.08.24 | ₩27,184 | ₩27,238 | ₩27,077 | ₩27,157 | -0.10% | 1.5만 |
|---|
| 2026.08.21 | ₩27,144 | ₩27,238 | ₩26,996 | ₩27,050 | -0.35% | 1.2만 |
|---|
| 2026.08.20 | ₩27,224 | ₩27,265 | ₩27,149 | ₩27,224 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩27,332 | ₩27,332 | ₩27,238 | ₩27,285 | -0.17% | 1.4만 |
|---|
| 2026.08.18 | ₩27,291 | ₩27,332 | ₩27,198 | ₩27,198 | -0.34% | 1.5만 |
|---|
| 2026.08.17 | ₩27,466 | ₩27,533 | ₩27,358 | ₩27,372 | -0.34% | 1.4만 |
|---|
| 2026.08.14 | ₩27,479 | ₩27,486 | ₩27,452 | ₩27,485 | +0.02% | 2.7천 |
|---|
| 2026.08.13 | ₩27,586 | ₩27,667 | ₩27,506 | ₩27,509 | -0.28% | 8.2천 |
|---|
| 2026.08.12 | ₩27,519 | ₩27,627 | ₩27,494 | ₩27,494 | -0.09% | 1.2만 |
|---|
| 2026.08.11 | ₩27,613 | ₩27,848 | ₩27,490 | ₩27,523 | -0.33% | 1.4만 |
|---|
| 2026.08.10 | ₩27,761 | ₩27,761 | ₩27,586 | ₩27,600 | -0.58% | 2.3만 |
|---|
| 2026.08.07 | ₩27,828 | ₩27,888 | ₩27,793 | ₩27,793 | -0.13% | 1.2만 |
|---|
| 2026.08.06 | ₩27,908 | ₩28,016 | ₩27,814 | ₩27,817 | -0.33% | 9.5천 |
|---|
| 2026.08.05 | ₩27,999 | ₩28,056 | ₩27,895 | ₩27,908 | -0.33% | 5.3천 |
|---|
| 2026.08.04 | ₩28,069 | ₩28,069 | ₩27,975 | ₩28,009 | -0.22% | 1.2만 |
|---|
| 2026.08.03 | ₩28,069 | ₩28,123 | ₩27,975 | ₩27,975 | -0.33% | 7.6천 |
|---|
| 2026.07.31 | ₩27,975 | ₩28,109 | ₩27,881 | ₩28,029 | +0.19% | 2.3만 |
|---|
| 2026.07.30 | ₩28,002 | ₩28,002 | ₩27,871 | ₩27,935 | -0.24% | 1.4만 |
|---|
| 2026.07.29 | ₩27,962 | ₩27,962 | ₩27,841 | ₩27,881 | -0.29% | 1.7만 |
|---|
| 2026.07.28 | ₩27,868 | ₩28,123 | ₩27,868 | ₩28,029 | +0.58% | 1.3만 |
|---|
| 2026.07.27 | ₩27,949 | ₩27,969 | ₩27,855 | ₩27,881 | -0.24% | 1.6만 |
|---|
| 2026.07.24 | ₩27,881 | ₩28,016 | ₩27,855 | ₩27,881 | 0.00% | 8.8천 |
|---|
| 2026.07.23 | ₩28,109 | ₩28,109 | ₩27,908 | ₩27,908 | -0.72% | 1.5만 |
|---|
| 2026.07.22 | ₩28,257 | ₩28,324 | ₩28,096 | ₩28,096 | -0.57% | 1.6만 |
|---|
| 2026.07.21 | ₩28,351 | ₩28,445 | ₩28,284 | ₩28,284 | -0.24% | 1.2만 |
|---|
| 2026.07.20 | ₩28,391 | ₩28,431 | ₩28,311 | ₩28,378 | -0.05% | 1.2만 |
|---|
| 2026.07.17 | ₩28,284 | ₩28,445 | ₩28,284 | ₩28,364 | +0.28% | 1.6만 |
|---|
| 2026.07.16 | ₩28,297 | ₩28,458 | ₩28,297 | ₩28,445 | +0.52% | 6.6천 |
|---|
| 2026.07.15 | ₩28,391 | ₩28,445 | ₩28,364 | ₩28,404 | +0.05% | 1.1만 |
|---|
| 2026.07.14 | ₩28,431 | ₩28,498 | ₩28,378 | ₩28,458 | +0.09% | 1.1만 |
|---|
| 2026.07.13 | ₩28,364 | ₩28,525 | ₩28,364 | ₩28,431 | +0.24% | 9.3천 |
|---|
| 2026.07.10 | ₩28,284 | ₩28,423 | ₩28,257 | ₩28,418 | +0.47% | 3.6만 |
|---|
| 2026.07.09 | ₩28,257 | ₩28,431 | ₩28,245 | ₩28,337 | +0.28% | 1.2만 |
|---|
| 2026.07.08 | ₩28,217 | ₩28,364 | ₩28,096 | ₩28,351 | +0.48% | 1.7만 |
|---|
| 2026.07.07 | ₩28,431 | ₩28,458 | ₩28,230 | ₩28,297 | -0.47% | 1.5만 |
|---|
| 2026.07.06 | ₩28,378 | ₩28,439 | ₩28,274 | ₩28,404 | +0.09% | 1.2만 |
|---|
| 2026.07.02 | ₩28,297 | ₩28,378 | ₩28,203 | ₩28,291 | -0.02% | 2만 |
|---|
| 2026.07.01 | ₩28,056 | ₩28,257 | ₩28,016 | ₩28,177 | +0.43% | 1만 |
|---|
| 2026.06.30 | ₩28,056 | ₩28,109 | ₩27,895 | ₩28,016 | -0.14% | 9.6만 |
|---|
| 2026.06.29 | ₩27,828 | ₩28,029 | ₩27,721 | ₩28,002 | +0.63% | 3.1만 |
|---|
| 2026.06.26 | ₩27,788 | ₩27,868 | ₩27,707 | ₩27,828 | +0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩27,939 | ₩27,949 | ₩27,828 | ₩27,841 | -0.35% | 2.3만 |
|---|
| 2026.06.24 | ₩27,989 | ₩28,056 | ₩27,922 | ₩27,922 | -0.24% | 2.1만 |
|---|
| 2026.06.23 | ₩28,016 | ₩28,052 | ₩27,915 | ₩27,915 | -0.36% | 1.5만 |
|---|
| 2026.06.22 | ₩28,311 | ₩28,333 | ₩28,016 | ₩28,016 | -1.04% | 1.5만 |
|---|
| 2026.06.18 | ₩28,364 | ₩28,404 | ₩28,311 | ₩28,311 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩28,404 | ₩28,445 | ₩28,311 | ₩28,351 | -0.19% | 1.4만 |
|---|
| 2026.06.16 | ₩28,445 | ₩28,445 | ₩28,230 | ₩28,324 | -0.42% | 2.4만 |
|---|
| 2026.06.15 | ₩28,512 | ₩28,525 | ₩28,311 | ₩28,378 | -0.47% | 1.1만 |
|---|
| 2026.06.12 | ₩28,270 | ₩28,379 | ₩28,230 | ₩28,311 | +0.14% | 6.2천 |
|---|
| 2026.06.11 | ₩28,203 | ₩28,391 | ₩28,203 | ₩28,388 | +0.66% | 1.1만 |
|---|
| 2026.06.10 | ₩28,217 | ₩28,324 | ₩28,190 | ₩28,203 | -0.05% | 1.2만 |
|---|
| 2026.06.09 | ₩28,230 | ₩28,270 | ₩28,177 | ₩28,258 | +0.10% | 4.7천 |
|---|
| 2026.06.08 | ₩28,324 | ₩28,431 | ₩28,258 | ₩28,304 | -0.07% | 7천 |
|---|
| 2026.06.05 | ₩28,458 | ₩28,458 | ₩28,324 | ₩28,324 | -0.47% | 1.2만 |
|---|
| 2026.06.04 | ₩28,539 | ₩28,632 | ₩28,539 | ₩28,560 | +0.08% | 6.3천 |
|---|
| 2026.06.03 | ₩28,686 | ₩28,740 | ₩28,539 | ₩28,552 | -0.47% | 5.3천 |
|---|
| 2026.06.02 | ₩28,901 | ₩28,914 | ₩28,740 | ₩28,740 | -0.56% | 9.4천 |
|---|
| 2026.06.01 | ₩28,901 | ₩28,901 | ₩28,834 | ₩28,834 | -0.23% | 8.1천 |
|---|
| 2026.05.29 | ₩28,874 | ₩29,008 | ₩28,834 | ₩28,834 | -0.14% | 1.6만 |
|---|
| 2026.05.28 | ₩29,276 | ₩29,477 | ₩29,276 | ₩29,477 | +0.69% | 8.8천 |
|---|
| 2026.05.27 | ₩29,143 | ₩29,397 | ₩29,143 | ₩29,316 | +0.59% | 7.7천 |
|---|
| 2026.05.26 | ₩29,115 | ₩29,290 | ₩29,115 | ₩29,263 | +0.51% | 1.3만 |
|---|
| 2026.05.22 | ₩29,102 | ₩29,196 | ₩29,035 | ₩29,035 | -0.23% | 1.1만 |
|---|
| 2026.05.21 | ₩29,444 | ₩29,451 | ₩29,021 | ₩29,035 | -1.39% | 3.9만 |
|---|
| 2026.05.20 | ₩29,397 | ₩29,477 | ₩29,279 | ₩29,384 | -0.05% | 1.2만 |
|---|
| 2026.05.19 | ₩29,491 | ₩29,504 | ₩29,290 | ₩29,343 | -0.50% | 1.7만 |
|---|
| 2026.05.18 | ₩29,625 | ₩29,759 | ₩29,437 | ₩29,518 | -0.36% | 1.1만 |
|---|
| 2026.05.15 | ₩29,611 | ₩29,732 | ₩29,544 | ₩29,585 | -0.09% | 8.8천 |
|---|
| 2026.05.14 | ₩29,571 | ₩29,813 | ₩29,571 | ₩29,813 | +0.82% | 1.2만 |
|---|
| 2026.05.13 | ₩29,605 | ₩29,705 | ₩29,571 | ₩29,672 | +0.23% | 1.4만 |
|---|
| 2026.05.12 | ₩29,692 | ₩29,746 | ₩29,611 | ₩29,705 | +0.05% | 1.7만 |
|---|
| 2026.05.11 | ₩29,699 | ₩29,866 | ₩29,692 | ₩29,799 | +0.34% | 1만 |
|---|
| 2026.05.08 | ₩29,518 | ₩29,772 | ₩29,477 | ₩29,772 | +0.86% | 2.8만 |
|---|
| 2026.05.07 | ₩29,558 | ₩29,585 | ₩29,451 | ₩29,571 | +0.05% | 1.1만 |
|---|
| 2026.05.06 | ₩29,451 | ₩29,692 | ₩29,451 | ₩29,558 | +0.36% | 1.3만 |
|---|
| 2026.05.05 | ₩29,558 | ₩29,558 | ₩29,343 | ₩29,451 | -0.36% | 8.5천 |
|---|
| 2026.05.04 | ₩29,451 | ₩29,638 | ₩29,451 | ₩29,518 | +0.23% | 1.3만 |
|---|
| 2026.05.01 | ₩29,504 | ₩29,558 | ₩29,410 | ₩29,531 | +0.09% | 8.9천 |
|---|
| 2026.04.30 | ₩29,424 | ₩29,504 | ₩29,343 | ₩29,504 | +0.27% | 9.6천 |
|---|
| 2026.04.29 | ₩29,384 | ₩29,464 | ₩29,263 | ₩29,343 | -0.14% | 8.5천 |
|---|
| 2026.04.28 | ₩29,410 | ₩29,457 | ₩29,410 | ₩29,410 | 0.00% | 7.5천 |
|---|
| 2026.04.27 | ₩29,491 | ₩29,625 | ₩29,491 | ₩29,518 | +0.09% | 5.6천 |
|---|
| 2026.04.24 | ₩29,504 | ₩29,625 | ₩29,451 | ₩29,558 | +0.18% | 6.7천 |
|---|
| 2026.04.23 | ₩29,397 | ₩29,598 | ₩29,370 | ₩29,504 | +0.36% | 1만 |
|---|
| 2026.04.22 | ₩29,357 | ₩29,518 | ₩29,249 | ₩29,504 | +0.50% | 1만 |
|---|
| 2026.04.21 | ₩29,410 | ₩29,410 | ₩29,263 | ₩29,357 | -0.18% | 7.8천 |
|---|
| 2026.04.20 | ₩29,451 | ₩29,451 | ₩29,249 | ₩29,410 | -0.14% | 9.6천 |
|---|
| 2026.04.17 | ₩29,410 | ₩29,437 | ₩29,330 | ₩29,397 | -0.05% | 1.1만 |
|---|
| 2026.04.16 | ₩29,424 | ₩29,424 | ₩29,196 | ₩29,249 | -0.59% | 1.1만 |
|---|
| 2026.04.15 | ₩29,303 | ₩29,397 | ₩29,182 | ₩29,384 | +0.27% | 2.2만 |
|---|
| 2026.04.14 | ₩29,075 | ₩29,316 | ₩29,075 | ₩29,196 | +0.42% | 2.2만 |
|---|
| 2026.04.13 | ₩28,995 | ₩29,088 | ₩28,968 | ₩29,062 | +0.23% | 1.4만 |
|---|
| 2026.04.10 | ₩29,035 | ₩29,035 | ₩28,901 | ₩28,995 | -0.14% | 1만 |
|---|
| 2026.04.09 | ₩28,968 | ₩29,129 | ₩28,834 | ₩29,008 | +0.14% | 1.8만 |
|---|
| 2026.04.08 | ₩28,874 | ₩29,236 | ₩28,807 | ₩28,887 | +0.05% | 1.3만 |
|---|
| 2026.04.07 | ₩28,565 | ₩28,702 | ₩28,498 | ₩28,659 | +0.33% | 8.9천 |
|---|
| 2026.04.06 | ₩28,673 | ₩28,860 | ₩28,595 | ₩28,740 | +0.23% | 1.4만 |
|---|
| 2026.04.02 | ₩28,659 | ₩28,697 | ₩28,378 | ₩28,606 | -0.19% | 1.9만 |
|---|
| 2026.04.01 | ₩28,632 | ₩28,713 | ₩28,331 | ₩28,632 | 0.00% | 1.7만 |
|---|
| 2026.03.31 | ₩28,733 | ₩28,733 | ₩28,351 | ₩28,592 | -0.49% | 3.6만 |
|---|
| 2026.03.30 | ₩28,713 | ₩28,874 | ₩28,659 | ₩28,659 | -0.19% | 2.6만 |
|---|
| 2026.03.27 | ₩28,779 | ₩28,901 | ₩28,653 | ₩28,700 | -0.27% | 1.4만 |
|---|
| 2026.03.26 | ₩29,071 | ₩29,071 | ₩28,686 | ₩28,905 | -0.57% | 2.3만 |
|---|
| 2026.03.25 | ₩28,874 | ₩29,062 | ₩28,847 | ₩28,914 | +0.14% | 1.3만 |
|---|
| 2026.03.24 | ₩28,673 | ₩28,954 | ₩28,632 | ₩28,807 | +0.47% | 1만 |
|---|
| 2026.03.23 | ₩28,860 | ₩29,129 | ₩28,820 | ₩28,954 | +0.33% | 1.4만 |
|---|
| 2026.03.20 | ₩29,075 | ₩29,088 | ₩28,632 | ₩28,793 | -0.97% | 1만 |
|---|
| 2026.03.19 | ₩29,102 | ₩29,316 | ₩29,102 | ₩29,202 | +0.35% | 1만 |
|---|
| 2026.03.18 | ₩29,410 | ₩29,410 | ₩29,169 | ₩29,196 | -0.73% | 8.1천 |
|---|
| 2026.03.17 | ₩29,263 | ₩29,410 | ₩29,263 | ₩29,290 | +0.09% | 7.9천 |
|---|
| 2026.03.16 | ₩29,544 | ₩29,638 | ₩29,263 | ₩29,276 | -0.91% | 1.5만 |
|---|
| 2026.03.13 | ₩29,384 | ₩29,625 | ₩29,370 | ₩29,370 | -0.05% | 1만 |
|---|
| 2026.03.12 | ₩29,504 | ₩29,531 | ₩29,276 | ₩29,451 | -0.18% | 1.5만 |
|---|
| 2026.03.11 | ₩29,544 | ₩29,705 | ₩29,518 | ₩29,518 | -0.09% | 7.3천 |
|---|
| 2026.03.10 | ₩29,504 | ₩29,637 | ₩29,424 | ₩29,598 | +0.32% | 9.2천 |
|---|
| 2026.03.09 | ₩29,437 | ₩29,665 | ₩29,303 | ₩29,518 | +0.27% | 2.1만 |
|---|
| 2026.03.06 | ₩29,705 | ₩29,759 | ₩29,491 | ₩29,504 | -0.68% | 9.7천 |
|---|
| 2026.03.05 | ₩29,774 | ₩29,839 | ₩29,625 | ₩29,692 | -0.27% | 1.5만 |
|---|
| 2026.03.04 | ₩30,027 | ₩30,041 | ₩29,692 | ₩29,732 | -0.98% | 3.1만 |
|---|
| 2026.03.03 | ₩29,853 | ₩29,980 | ₩29,746 | ₩29,920 | +0.22% | 1.4만 |
|---|
| 2026.03.02 | ₩30,067 | ₩30,101 | ₩29,933 | ₩30,041 | -0.09% | 1.2만 |
|---|
| 2026.02.27 | ₩30,363 | ₩30,574 | ₩29,866 | ₩29,947 | -1.37% | 4.1만 |
|---|
| 2026.02.26 | ₩31,060 | ₩31,167 | ₩30,845 | ₩30,912 | -0.47% | 1.9만 |
|---|
| 2026.02.25 | ₩30,845 | ₩31,040 | ₩30,845 | ₩30,926 | +0.26% | 1만 |
|---|
| 2026.02.24 | ₩30,872 | ₩31,020 | ₩30,845 | ₩30,845 | -0.09% | 9.5천 |
|---|
| 2026.02.23 | ₩30,979 | ₩31,010 | ₩30,835 | ₩30,953 | -0.09% | 4.6천 |
|---|
| 2026.02.20 | ₩30,912 | ₩31,087 | ₩30,859 | ₩31,052 | +0.45% | 7천 |
|---|
| 2026.02.19 | ₩31,002 | ₩31,064 | ₩30,818 | ₩30,912 | -0.29% | 1.1만 |
|---|
| 2026.02.18 | ₩30,778 | ₩31,006 | ₩30,778 | ₩30,899 | +0.39% | 7.1천 |
|---|
| 2026.02.17 | ₩30,577 | ₩30,899 | ₩30,577 | ₩30,899 | +1.05% | 7.9천 |
|---|
| 2026.02.13 | ₩30,672 | ₩30,832 | ₩30,672 | ₩30,684 | +0.04% | 6.7천 |
|---|
| 2026.02.12 | ₩30,725 | ₩30,751 | ₩30,577 | ₩30,631 | -0.31% | 4.3천 |
|---|
| 2026.02.11 | ₩30,523 | ₩30,818 | ₩30,523 | ₩30,671 | +0.48% | 1.5만 |
|---|
| 2026.02.10 | ₩30,751 | ₩30,751 | ₩30,550 | ₩30,671 | -0.26% | 8.1천 |
|---|
| 2026.02.09 | ₩30,456 | ₩30,573 | ₩30,430 | ₩30,470 | +0.04% | 5.2천 |
|---|
| 2026.02.06 | ₩30,416 | ₩30,523 | ₩30,416 | ₩30,490 | +0.24% | 1만 |
|---|
| 2026.02.05 | ₩30,550 | ₩30,550 | ₩30,336 | ₩30,416 | -0.44% | 5.6천 |
|---|
| 2026.02.04 | ₩30,510 | ₩30,577 | ₩30,336 | ₩30,483 | -0.09% | 1.2만 |
|---|
| 2026.02.03 | ₩30,698 | ₩30,772 | ₩30,497 | ₩30,497 | -0.66% | 8.3천 |
|---|
| 2026.02.02 | ₩30,820 | ₩30,845 | ₩30,698 | ₩30,725 | -0.31% | 8.8천 |
|---|
| 2026.01.30 | ₩30,845 | ₩30,845 | ₩30,711 | ₩30,792 | -0.17% | 1만 |
|---|
| 2026.01.29 | ₩30,590 | ₩30,845 | ₩30,590 | ₩30,711 | +0.39% | 9천 |
|---|
| 2026.01.28 | ₩30,818 | ₩30,946 | ₩30,660 | ₩30,738 | -0.26% | 1만 |
|---|
| 2026.01.27 | ₩30,979 | ₩30,979 | ₩30,792 | ₩30,831 | -0.48% | 7.8천 |
|---|
| 2026.01.26 | ₩30,778 | ₩30,912 | ₩30,738 | ₩30,845 | +0.22% | 1.5만 |
|---|
| 2026.01.23 | ₩30,557 | ₩30,805 | ₩30,550 | ₩30,751 | +0.64% | 9.5천 |
|---|
| 2026.01.22 | ₩30,631 | ₩30,631 | ₩30,416 | ₩30,577 | -0.18% | 1.1만 |
|---|
| 2026.01.21 | ₩30,430 | ₩30,523 | ₩30,403 | ₩30,497 | +0.22% | 1만 |
|---|
| 2026.01.20 | ₩30,295 | ₩30,363 | ₩29,974 | ₩30,363 | +0.22% | 2.4만 |
|---|
| 2026.01.16 | ₩30,483 | ₩30,483 | ₩30,295 | ₩30,416 | -0.22% | 1만 |
|---|
| 2026.01.15 | ₩30,363 | ₩30,497 | ₩30,259 | ₩30,456 | +0.31% | 2.3만 |
|---|
| 2026.01.14 | ₩30,231 | ₩30,309 | ₩30,121 | ₩30,269 | +0.12% | 6천 |
|---|
| 2026.01.13 | ₩30,148 | ₩30,322 | ₩30,148 | ₩30,269 | +0.40% | 1.4만 |
|---|
| 2026.01.12 | ₩29,907 | ₩30,161 | ₩29,893 | ₩30,148 | +0.81% | 2.3만 |
|---|
| 2026.01.09 | ₩29,772 | ₩29,960 | ₩29,705 | ₩29,960 | +0.63% | 1.7만 |
|---|
| 2026.01.08 | ₩29,759 | ₩29,974 | ₩29,640 | ₩29,839 | +0.27% | 1.5만 |
|---|
| 2026.01.07 | ₩29,705 | ₩29,893 | ₩29,652 | ₩29,786 | +0.27% | 9.4천 |
|---|
| 2026.01.06 | ₩29,826 | ₩29,873 | ₩29,705 | ₩29,786 | -0.13% | 1.1만 |
|---|
| 2026.01.05 | ₩29,853 | ₩30,067 | ₩29,719 | ₩29,826 | -0.09% | 1.8만 |
|---|
| 2026.01.02 | ₩29,544 | ₩29,786 | ₩29,512 | ₩29,786 | +0.82% | 1.9만 |
|---|
| 2025.12.31 | ₩29,182 | ₩29,451 | ₩29,182 | ₩29,451 | +0.92% | 4.1만 |
|---|
| 2025.12.30 | ₩29,169 | ₩29,323 | ₩29,129 | ₩29,249 | +0.28% | 2.9만 |
|---|
| 2025.12.29 | ₩29,129 | ₩29,316 | ₩29,102 | ₩29,276 | +0.51% | 1.7만 |
|---|
| 2025.12.26 | ₩29,290 | ₩29,316 | ₩29,142 | ₩29,223 | -0.23% | 1.6만 |
|---|
| 2025.12.24 | ₩29,062 | ₩29,303 | ₩29,062 | ₩29,276 | +0.74% | 1.4만 |
|---|
| 2025.12.23 | ₩29,343 | ₩29,370 | ₩29,048 | ₩29,048 | -1.01% | 5.8만 |
|---|
| 2025.12.22 | ₩29,437 | ₩29,571 | ₩29,384 | ₩29,384 | -0.18% | 2.5만 |
|---|
| 2025.12.19 | ₩29,544 | ₩29,679 | ₩29,410 | ₩29,504 | -0.14% | 4.1만 |
|---|
| 2025.12.18 | ₩29,485 | ₩29,732 | ₩29,477 | ₩29,679 | +0.65% | 1.5만 |
|---|
| 2025.12.17 | ₩29,585 | ₩29,585 | ₩29,384 | ₩29,479 | -0.36% | 3.8만 |
|---|
| 2025.12.16 | ₩29,531 | ₩29,585 | ₩29,464 | ₩29,544 | +0.05% | 1.8만 |
|---|
| 2025.12.15 | ₩29,585 | ₩29,617 | ₩29,384 | ₩29,491 | -0.32% | 2.2만 |
|---|
| 2025.12.12 | ₩29,531 | ₩29,692 | ₩29,357 | ₩29,477 | -0.18% | 1.8만 |
|---|
| 2025.12.11 | ₩29,544 | ₩29,732 | ₩29,544 | ₩29,665 | +0.41% | 1.7만 |
|---|
| 2025.12.10 | ₩29,424 | ₩29,625 | ₩29,384 | ₩29,531 | +0.36% | 1.6만 |
|---|
| 2025.12.09 | ₩29,477 | ₩29,719 | ₩29,330 | ₩29,424 | -0.18% | 3.1만 |
|---|
| 2025.12.08 | ₩29,652 | ₩29,853 | ₩29,424 | ₩29,477 | -0.59% | 5.3만 |
|---|
| 2025.12.05 | ₩29,665 | ₩29,759 | ₩29,518 | ₩29,652 | -0.05% | 1.6만 |
|---|
| 2025.12.04 | ₩29,839 | ₩29,839 | ₩29,571 | ₩29,665 | -0.58% | 2.2만 |
|---|
| 2025.12.03 | ₩29,652 | ₩29,853 | ₩29,652 | ₩29,779 | +0.43% | 2.2만 |
|---|
| 2025.12.02 | ₩29,960 | ₩29,987 | ₩29,544 | ₩29,813 | -0.49% | 1.3만 |
|---|
| 2025.12.01 | ₩29,893 | ₩30,014 | ₩29,853 | ₩29,853 | -0.13% | 8.1천 |
|---|
| 2025.11.28 | ₩30,135 | ₩30,135 | ₩29,893 | ₩29,907 | -0.76% | 2.1만 |
|---|
| 2025.11.26 | ₩30,403 | ₩30,577 | ₩30,389 | ₩30,444 | +0.14% | 7천 |
|---|
| 2025.11.25 | ₩30,483 | ₩30,658 | ₩30,336 | ₩30,476 | -0.02% | 9.7천 |
|---|
| 2025.11.24 | ₩30,188 | ₩30,711 | ₩30,188 | ₩30,483 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩30,269 | ₩30,644 | ₩30,041 | ₩30,470 | +0.66% | 5.5천 |
|---|
| 2025.11.20 | ₩30,617 | ₩30,832 | ₩30,295 | ₩30,295 | -1.05% | 1.8만 |
|---|
| 2025.11.19 | ₩30,859 | ₩31,020 | ₩30,564 | ₩30,617 | -0.78% | 1.1만 |
|---|
| 2025.11.18 | ₩30,698 | ₩31,006 | ₩30,363 | ₩30,953 | +0.83% | 7.7천 |
|---|
| 2025.11.17 | ₩30,986 | ₩31,207 | ₩30,832 | ₩30,845 | -0.45% | 1.5만 |
|---|
| 2025.11.14 | ₩30,907 | ₩31,014 | ₩30,679 | ₩30,845 | -0.20% | 4.5천 |
|---|
| 2025.11.13 | ₩31,060 | ₩31,087 | ₩30,832 | ₩30,832 | -0.73% | 1.2만 |
|---|
| 2025.11.12 | ₩31,181 | ₩31,214 | ₩31,060 | ₩31,154 | -0.09% | 6.3천 |
|---|
| 2025.11.11 | ₩31,116 | ₩31,181 | ₩31,060 | ₩31,087 | -0.09% | 3.8천 |
|---|
| 2025.11.10 | ₩31,033 | ₩31,181 | ₩30,859 | ₩31,181 | +0.48% | 1.2만 |
|---|
| 2025.11.07 | ₩30,912 | ₩30,912 | ₩30,577 | ₩30,886 | -0.09% | 1.1만 |
|---|
| 2025.11.06 | ₩30,765 | ₩30,899 | ₩30,711 | ₩30,899 | +0.44% | 6.5천 |
|---|
| 2025.11.05 | ₩30,590 | ₩30,939 | ₩30,590 | ₩30,805 | +0.70% | 1.5만 |
|---|
| 2025.11.04 | ₩30,993 | ₩30,993 | ₩30,577 | ₩30,718 | -0.89% | 9.6천 |
|---|
| 2025.11.03 | ₩31,073 | ₩31,073 | ₩30,818 | ₩30,886 | -0.60% | 7.3천 |
|---|
| 2025.10.31 | ₩31,020 | ₩31,049 | ₩30,805 | ₩30,926 | -0.30% | 1.7만 |
|---|
| 2025.10.30 | ₩31,274 | ₩31,379 | ₩31,020 | ₩31,020 | -0.81% | 5.8천 |
|---|
| 2025.10.29 | ₩31,610 | ₩31,610 | ₩31,234 | ₩31,502 | -0.34% | 1.3만 |
|---|
| 2025.10.28 | ₩31,476 | ₩31,637 | ₩31,342 | ₩31,342 | -0.43% | 1.4만 |
|---|
| 2025.10.27 | ₩31,462 | ₩31,637 | ₩31,435 | ₩31,543 | +0.26% | 7.3천 |
|---|
| 2025.10.24 | ₩31,623 | ₩31,736 | ₩31,422 | ₩31,422 | -0.64% | 6.1천 |
|---|
| 2025.10.23 | ₩31,744 | ₩31,838 | ₩31,382 | ₩31,422 | -1.01% | 1.4만 |
|---|
| 2025.10.22 | ₩31,802 | ₩31,871 | ₩31,730 | ₩31,744 | -0.18% | 4.3천 |
|---|
| 2025.10.21 | ₩31,975 | ₩31,976 | ₩31,717 | ₩31,838 | -0.43% | 6.2천 |
|---|
| 2025.10.20 | ₩31,784 | ₩32,160 | ₩31,637 | ₩31,891 | +0.34% | 1.1만 |
|---|
| 2025.10.17 | ₩31,784 | ₩31,784 | ₩31,677 | ₩31,771 | -0.04% | 8.3천 |
|---|
| 2025.10.16 | ₩31,824 | ₩31,918 | ₩31,663 | ₩31,663 | -0.51% | 5.3천 |
|---|
| 2025.10.15 | ₩31,985 | ₩32,115 | ₩31,918 | ₩31,945 | -0.13% | 5.8천 |
|---|
| 2025.10.14 | ₩32,321 | ₩32,321 | ₩31,824 | ₩31,945 | -1.16% | 4.7만 |
|---|
| 2025.10.13 | ₩32,831 | ₩32,868 | ₩32,135 | ₩32,240 | -1.80% | 4.8만 |
|---|
| 2025.10.10 | ₩32,978 | ₩33,034 | ₩32,701 | ₩32,763 | -0.65% | 1만 |
|---|