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 | ₩25,345 | ₩25,693 | ₩25,345 | ₩25,667 | +1.27% | 2.4만 |
| 2026.10.08 | ₩25,465 | ₩25,680 | ₩25,237 | ₩25,519 | +0.21% | 2만 |
| 2026.10.07 | ₩25,827 | ₩25,827 | ₩25,278 | ₩25,479 | -1.35% | 3.2만 |
| 2026.10.06 | ₩26,015 | ₩26,149 | ₩25,841 | ₩25,908 | -0.41% | 1.4만 |
| 2026.10.05 | ₩26,042 | ₩26,149 | ₩25,787 | ₩26,122 | +0.31% | 3.9만 |
| 2026.10.02 | ₩26,149 | ₩26,310 | ₩25,975 | ₩26,055 | -0.36% | 3.4만 |
| 2026.10.01 | ₩25,452 | ₩26,029 | ₩25,251 | ₩25,962 | +2.00% | 2.4만 |
| 2026.09.30 | ₩25,412 | ₩25,626 | ₩24,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,546 |
| +0.53% |
| 4.3만 |
| 2026.09.29 | ₩25,693 | ₩25,707 | ₩25,318 | ₩25,385 | -1.20% | 2.7만 |
|---|
| 2026.09.28 | ₩25,680 | ₩25,868 | ₩25,599 | ₩25,687 | +0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩25,707 | ₩26,082 | ₩25,707 | ₩25,811 | +0.41% | 8.1천 |
|---|
| 2026.09.24 | ₩26,015 | ₩26,015 | ₩25,747 | ₩25,975 | -0.15% | 1.8만 |
|---|
| 2026.09.23 | ₩25,747 | ₩26,156 | ₩25,693 | ₩25,908 | +0.62% | 2만 |
|---|
| 2026.09.22 | ₩26,069 | ₩26,159 | ₩25,975 | ₩26,149 | +0.31% | 1.7만 |
|---|
| 2026.09.21 | ₩26,096 | ₩26,391 | ₩26,096 | ₩26,230 | +0.51% | 1.4만 |
|---|
| 2026.09.18 | ₩26,190 | ₩26,267 | ₩26,085 | ₩26,176 | -0.05% | 1.3만 |
|---|
| 2026.09.17 | ₩26,149 | ₩26,310 | ₩26,029 | ₩26,190 | +0.15% | 3.5만 |
|---|
| 2026.09.16 | ₩25,760 | ₩26,082 | ₩25,760 | ₩25,908 | +0.57% | 5.5만 |
|---|
| 2026.09.15 | ₩26,015 | ₩26,149 | ₩25,720 | ₩25,841 | -0.67% | 5.3만 |
|---|
| 2026.09.14 | ₩26,176 | ₩26,176 | ₩25,881 | ₩25,988 | -0.72% | 1.1만 |
|---|
| 2026.09.11 | ₩26,015 | ₩26,055 | ₩25,881 | ₩25,975 | -0.15% | 1.8만 |
|---|
| 2026.09.10 | ₩26,122 | ₩26,939 | ₩25,854 | ₩25,935 | -0.72% | 2.3만 |
|---|
| 2026.09.09 | ₩26,337 | ₩26,418 | ₩26,149 | ₩26,190 | -0.56% | 1.9만 |
|---|
| 2026.09.08 | ₩26,203 | ₩26,444 | ₩26,176 | ₩26,364 | +0.61% | 6.9만 |
|---|
| 2026.09.04 | ₩26,552 | ₩26,552 | ₩26,190 | ₩26,216 | -1.26% | 1.5만 |
|---|
| 2026.09.03 | ₩26,391 | ₩26,485 | ₩26,324 | ₩26,364 | -0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩26,418 | ₩26,455 | ₩26,190 | ₩26,391 | -0.10% | 2.9만 |
|---|
| 2026.09.01 | ₩26,833 | ₩26,954 | ₩26,391 | ₩26,431 | -1.50% | 2만 |
|---|
| 2026.08.31 | ₩26,686 | ₩26,887 | ₩26,632 | ₩26,833 | +0.55% | 2.4만 |
|---|
| 2026.08.28 | ₩27,182 | ₩27,434 | ₩27,034 | ₩27,289 | +0.39% | 2.4만 |
|---|
| 2026.08.27 | ₩27,222 | ₩27,371 | ₩27,155 | ₩27,303 | +0.30% | 1.5만 |
|---|
| 2026.08.26 | ₩27,316 | ₩27,423 | ₩27,249 | ₩27,316 | 0.00% | 1.6만 |
|---|
| 2026.08.25 | ₩27,168 | ₩27,504 | ₩27,115 | ₩27,450 | +1.04% | 3.7만 |
|---|
| 2026.08.24 | ₩27,182 | ₩27,236 | ₩27,075 | ₩27,155 | -0.10% | 1.5만 |
|---|
| 2026.08.21 | ₩27,142 | ₩27,236 | ₩26,994 | ₩27,048 | -0.35% | 1.2만 |
|---|
| 2026.08.20 | ₩27,222 | ₩27,262 | ₩27,147 | ₩27,222 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩27,329 | ₩27,329 | ₩27,236 | ₩27,282 | -0.17% | 1.4만 |
|---|
| 2026.08.18 | ₩27,289 | ₩27,329 | ₩27,195 | ₩27,195 | -0.34% | 1.5만 |
|---|
| 2026.08.17 | ₩27,463 | ₩27,531 | ₩27,356 | ₩27,370 | -0.34% | 1.4만 |
|---|
| 2026.08.14 | ₩27,477 | ₩27,484 | ₩27,450 | ₩27,482 | +0.02% | 2.7천 |
|---|
| 2026.08.13 | ₩27,584 | ₩27,665 | ₩27,504 | ₩27,506 | -0.28% | 8.2천 |
|---|
| 2026.08.12 | ₩27,517 | ₩27,624 | ₩27,492 | ₩27,492 | -0.09% | 1.2만 |
|---|
| 2026.08.11 | ₩27,611 | ₩27,846 | ₩27,488 | ₩27,521 | -0.33% | 1.4만 |
|---|
| 2026.08.10 | ₩27,758 | ₩27,758 | ₩27,584 | ₩27,598 | -0.58% | 2.3만 |
|---|
| 2026.08.07 | ₩27,826 | ₩27,886 | ₩27,791 | ₩27,791 | -0.13% | 1.2만 |
|---|
| 2026.08.06 | ₩27,906 | ₩28,013 | ₩27,812 | ₩27,815 | -0.33% | 9.5천 |
|---|
| 2026.08.05 | ₩27,997 | ₩28,054 | ₩27,893 | ₩27,906 | -0.33% | 5.3천 |
|---|
| 2026.08.04 | ₩28,067 | ₩28,067 | ₩27,973 | ₩28,007 | -0.22% | 1.2만 |
|---|
| 2026.08.03 | ₩28,067 | ₩28,121 | ₩27,973 | ₩27,973 | -0.33% | 7.6천 |
|---|
| 2026.07.31 | ₩27,973 | ₩28,107 | ₩27,879 | ₩28,027 | +0.19% | 2.3만 |
|---|
| 2026.07.30 | ₩28,000 | ₩28,000 | ₩27,868 | ₩27,933 | -0.24% | 1.4만 |
|---|
| 2026.07.29 | ₩27,960 | ₩27,960 | ₩27,839 | ₩27,879 | -0.29% | 1.7만 |
|---|
| 2026.07.28 | ₩27,866 | ₩28,121 | ₩27,866 | ₩28,027 | +0.58% | 1.3만 |
|---|
| 2026.07.27 | ₩27,946 | ₩27,966 | ₩27,852 | ₩27,879 | -0.24% | 1.6만 |
|---|
| 2026.07.24 | ₩27,879 | ₩28,013 | ₩27,852 | ₩27,879 | 0.00% | 8.8천 |
|---|
| 2026.07.23 | ₩28,107 | ₩28,107 | ₩27,906 | ₩27,906 | -0.72% | 1.5만 |
|---|
| 2026.07.22 | ₩28,255 | ₩28,322 | ₩28,094 | ₩28,094 | -0.57% | 1.6만 |
|---|
| 2026.07.21 | ₩28,349 | ₩28,442 | ₩28,281 | ₩28,281 | -0.24% | 1.2만 |
|---|
| 2026.07.20 | ₩28,389 | ₩28,429 | ₩28,308 | ₩28,375 | -0.05% | 1.2만 |
|---|
| 2026.07.17 | ₩28,281 | ₩28,442 | ₩28,281 | ₩28,362 | +0.28% | 1.6만 |
|---|
| 2026.07.16 | ₩28,295 | ₩28,456 | ₩28,295 | ₩28,442 | +0.52% | 6.6천 |
|---|
| 2026.07.15 | ₩28,389 | ₩28,442 | ₩28,362 | ₩28,402 | +0.05% | 1.1만 |
|---|
| 2026.07.14 | ₩28,429 | ₩28,496 | ₩28,375 | ₩28,456 | +0.09% | 1.1만 |
|---|
| 2026.07.13 | ₩28,362 | ₩28,523 | ₩28,362 | ₩28,429 | +0.24% | 9.3천 |
|---|
| 2026.07.10 | ₩28,281 | ₩28,421 | ₩28,255 | ₩28,416 | +0.47% | 3.6만 |
|---|
| 2026.07.09 | ₩28,255 | ₩28,429 | ₩28,243 | ₩28,335 | +0.28% | 1.2만 |
|---|
| 2026.07.08 | ₩28,214 | ₩28,362 | ₩28,094 | ₩28,349 | +0.48% | 1.7만 |
|---|
| 2026.07.07 | ₩28,429 | ₩28,456 | ₩28,228 | ₩28,295 | -0.47% | 1.5만 |
|---|
| 2026.07.06 | ₩28,375 | ₩28,437 | ₩28,272 | ₩28,402 | +0.09% | 1.2만 |
|---|
| 2026.07.02 | ₩28,295 | ₩28,375 | ₩28,201 | ₩28,288 | -0.02% | 2만 |
|---|
| 2026.07.01 | ₩28,054 | ₩28,255 | ₩28,013 | ₩28,174 | +0.43% | 1만 |
|---|
| 2026.06.30 | ₩28,054 | ₩28,107 | ₩27,893 | ₩28,013 | -0.14% | 9.6만 |
|---|
| 2026.06.29 | ₩27,826 | ₩28,027 | ₩27,718 | ₩28,000 | +0.63% | 3.1만 |
|---|
| 2026.06.26 | ₩27,785 | ₩27,866 | ₩27,705 | ₩27,826 | +0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩27,937 | ₩27,946 | ₩27,826 | ₩27,839 | -0.35% | 2.3만 |
|---|
| 2026.06.24 | ₩27,986 | ₩28,054 | ₩27,919 | ₩27,919 | -0.24% | 2.1만 |
|---|
| 2026.06.23 | ₩28,013 | ₩28,049 | ₩27,913 | ₩27,913 | -0.36% | 1.5만 |
|---|
| 2026.06.22 | ₩28,308 | ₩28,331 | ₩28,013 | ₩28,013 | -1.04% | 1.5만 |
|---|
| 2026.06.18 | ₩28,362 | ₩28,402 | ₩28,308 | ₩28,308 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩28,402 | ₩28,442 | ₩28,308 | ₩28,349 | -0.19% | 1.4만 |
|---|
| 2026.06.16 | ₩28,442 | ₩28,442 | ₩28,228 | ₩28,322 | -0.42% | 2.4만 |
|---|
| 2026.06.15 | ₩28,509 | ₩28,523 | ₩28,308 | ₩28,375 | -0.47% | 1.1만 |
|---|
| 2026.06.12 | ₩28,268 | ₩28,377 | ₩28,228 | ₩28,308 | +0.14% | 6.2천 |
|---|
| 2026.06.11 | ₩28,201 | ₩28,389 | ₩28,201 | ₩28,386 | +0.66% | 1.1만 |
|---|
| 2026.06.10 | ₩28,214 | ₩28,322 | ₩28,188 | ₩28,201 | -0.05% | 1.2만 |
|---|
| 2026.06.09 | ₩28,228 | ₩28,268 | ₩28,174 | ₩28,256 | +0.10% | 4.7천 |
|---|
| 2026.06.08 | ₩28,322 | ₩28,429 | ₩28,256 | ₩28,302 | -0.07% | 7천 |
|---|
| 2026.06.05 | ₩28,456 | ₩28,456 | ₩28,322 | ₩28,322 | -0.47% | 1.2만 |
|---|
| 2026.06.04 | ₩28,536 | ₩28,630 | ₩28,536 | ₩28,558 | +0.08% | 6.3천 |
|---|
| 2026.06.03 | ₩28,684 | ₩28,737 | ₩28,536 | ₩28,550 | -0.47% | 5.3천 |
|---|
| 2026.06.02 | ₩28,898 | ₩28,912 | ₩28,737 | ₩28,737 | -0.56% | 9.4천 |
|---|
| 2026.06.01 | ₩28,898 | ₩28,898 | ₩28,831 | ₩28,831 | -0.23% | 8.1천 |
|---|
| 2026.05.29 | ₩28,872 | ₩29,006 | ₩28,831 | ₩28,831 | -0.14% | 1.6만 |
|---|
| 2026.05.28 | ₩29,274 | ₩29,475 | ₩29,274 | ₩29,475 | +0.69% | 8.8천 |
|---|
| 2026.05.27 | ₩29,141 | ₩29,395 | ₩29,141 | ₩29,314 | +0.59% | 7.7천 |
|---|
| 2026.05.26 | ₩29,113 | ₩29,287 | ₩29,113 | ₩29,260 | +0.51% | 1.3만 |
|---|
| 2026.05.22 | ₩29,099 | ₩29,193 | ₩29,032 | ₩29,032 | -0.23% | 1.1만 |
|---|
| 2026.05.21 | ₩29,441 | ₩29,448 | ₩29,019 | ₩29,032 | -1.39% | 3.9만 |
|---|
| 2026.05.20 | ₩29,395 | ₩29,475 | ₩29,276 | ₩29,381 | -0.05% | 1.2만 |
|---|
| 2026.05.19 | ₩29,488 | ₩29,502 | ₩29,287 | ₩29,341 | -0.50% | 1.7만 |
|---|
| 2026.05.18 | ₩29,622 | ₩29,757 | ₩29,435 | ₩29,515 | -0.36% | 1.1만 |
|---|
| 2026.05.15 | ₩29,609 | ₩29,730 | ₩29,542 | ₩29,582 | -0.09% | 8.8천 |
|---|
| 2026.05.14 | ₩29,569 | ₩29,810 | ₩29,569 | ₩29,810 | +0.82% | 1.2만 |
|---|
| 2026.05.13 | ₩29,602 | ₩29,703 | ₩29,569 | ₩29,669 | +0.23% | 1.4만 |
|---|
| 2026.05.12 | ₩29,690 | ₩29,743 | ₩29,609 | ₩29,703 | +0.05% | 1.7만 |
|---|
| 2026.05.11 | ₩29,696 | ₩29,864 | ₩29,690 | ₩29,797 | +0.34% | 1만 |
|---|
| 2026.05.08 | ₩29,515 | ₩29,770 | ₩29,475 | ₩29,770 | +0.86% | 2.8만 |
|---|
| 2026.05.07 | ₩29,555 | ₩29,582 | ₩29,448 | ₩29,569 | +0.05% | 1.1만 |
|---|
| 2026.05.06 | ₩29,448 | ₩29,690 | ₩29,448 | ₩29,555 | +0.36% | 1.3만 |
|---|
| 2026.05.05 | ₩29,555 | ₩29,555 | ₩29,341 | ₩29,448 | -0.36% | 8.5천 |
|---|
| 2026.05.04 | ₩29,448 | ₩29,636 | ₩29,448 | ₩29,515 | +0.23% | 1.3만 |
|---|
| 2026.05.01 | ₩29,502 | ₩29,555 | ₩29,408 | ₩29,529 | +0.09% | 8.9천 |
|---|
| 2026.04.30 | ₩29,421 | ₩29,502 | ₩29,341 | ₩29,502 | +0.27% | 9.6천 |
|---|
| 2026.04.29 | ₩29,381 | ₩29,462 | ₩29,260 | ₩29,341 | -0.14% | 8.5천 |
|---|
| 2026.04.28 | ₩29,408 | ₩29,455 | ₩29,408 | ₩29,408 | 0.00% | 7.5천 |
|---|
| 2026.04.27 | ₩29,488 | ₩29,622 | ₩29,488 | ₩29,515 | +0.09% | 5.6천 |
|---|
| 2026.04.24 | ₩29,502 | ₩29,622 | ₩29,448 | ₩29,555 | +0.18% | 6.7천 |
|---|
| 2026.04.23 | ₩29,395 | ₩29,596 | ₩29,368 | ₩29,502 | +0.36% | 1만 |
|---|
| 2026.04.22 | ₩29,354 | ₩29,515 | ₩29,247 | ₩29,502 | +0.50% | 1만 |
|---|
| 2026.04.21 | ₩29,408 | ₩29,408 | ₩29,260 | ₩29,354 | -0.18% | 7.8천 |
|---|
| 2026.04.20 | ₩29,448 | ₩29,448 | ₩29,247 | ₩29,408 | -0.14% | 9.6천 |
|---|
| 2026.04.17 | ₩29,408 | ₩29,435 | ₩29,327 | ₩29,395 | -0.05% | 1.1만 |
|---|
| 2026.04.16 | ₩29,421 | ₩29,421 | ₩29,193 | ₩29,247 | -0.59% | 1.1만 |
|---|
| 2026.04.15 | ₩29,301 | ₩29,395 | ₩29,180 | ₩29,381 | +0.27% | 2.2만 |
|---|
| 2026.04.14 | ₩29,073 | ₩29,314 | ₩29,073 | ₩29,193 | +0.42% | 2.2만 |
|---|
| 2026.04.13 | ₩28,992 | ₩29,086 | ₩28,965 | ₩29,059 | +0.23% | 1.4만 |
|---|
| 2026.04.10 | ₩29,032 | ₩29,032 | ₩28,898 | ₩28,992 | -0.14% | 1만 |
|---|
| 2026.04.09 | ₩28,965 | ₩29,126 | ₩28,831 | ₩29,006 | +0.14% | 1.8만 |
|---|
| 2026.04.08 | ₩28,872 | ₩29,234 | ₩28,804 | ₩28,885 | +0.05% | 1.3만 |
|---|
| 2026.04.07 | ₩28,563 | ₩28,700 | ₩28,496 | ₩28,657 | +0.33% | 8.9천 |
|---|
| 2026.04.06 | ₩28,670 | ₩28,858 | ₩28,593 | ₩28,737 | +0.23% | 1.4만 |
|---|
| 2026.04.02 | ₩28,657 | ₩28,695 | ₩28,375 | ₩28,603 | -0.19% | 1.9만 |
|---|
| 2026.04.01 | ₩28,630 | ₩28,711 | ₩28,328 | ₩28,630 | 0.00% | 1.7만 |
|---|
| 2026.03.31 | ₩28,731 | ₩28,731 | ₩28,349 | ₩28,590 | -0.49% | 3.6만 |
|---|
| 2026.03.30 | ₩28,711 | ₩28,872 | ₩28,657 | ₩28,657 | -0.19% | 2.6만 |
|---|
| 2026.03.27 | ₩28,776 | ₩28,898 | ₩28,650 | ₩28,697 | -0.27% | 1.4만 |
|---|
| 2026.03.26 | ₩29,069 | ₩29,069 | ₩28,684 | ₩28,902 | -0.57% | 2.3만 |
|---|
| 2026.03.25 | ₩28,872 | ₩29,059 | ₩28,845 | ₩28,912 | +0.14% | 1.3만 |
|---|
| 2026.03.24 | ₩28,670 | ₩28,952 | ₩28,630 | ₩28,804 | +0.47% | 1만 |
|---|
| 2026.03.23 | ₩28,858 | ₩29,126 | ₩28,818 | ₩28,952 | +0.33% | 1.4만 |
|---|
| 2026.03.20 | ₩29,073 | ₩29,086 | ₩28,630 | ₩28,791 | -0.97% | 1만 |
|---|
| 2026.03.19 | ₩29,099 | ₩29,314 | ₩29,099 | ₩29,200 | +0.35% | 1만 |
|---|
| 2026.03.18 | ₩29,408 | ₩29,408 | ₩29,167 | ₩29,193 | -0.73% | 8.1천 |
|---|
| 2026.03.17 | ₩29,260 | ₩29,408 | ₩29,260 | ₩29,287 | +0.09% | 7.9천 |
|---|
| 2026.03.16 | ₩29,542 | ₩29,636 | ₩29,260 | ₩29,274 | -0.91% | 1.5만 |
|---|
| 2026.03.13 | ₩29,381 | ₩29,622 | ₩29,368 | ₩29,368 | -0.05% | 1만 |
|---|
| 2026.03.12 | ₩29,502 | ₩29,529 | ₩29,274 | ₩29,448 | -0.18% | 1.5만 |
|---|
| 2026.03.11 | ₩29,542 | ₩29,703 | ₩29,515 | ₩29,515 | -0.09% | 7.3천 |
|---|
| 2026.03.10 | ₩29,502 | ₩29,635 | ₩29,421 | ₩29,596 | +0.32% | 9.2천 |
|---|
| 2026.03.09 | ₩29,435 | ₩29,663 | ₩29,301 | ₩29,515 | +0.27% | 2.1만 |
|---|
| 2026.03.06 | ₩29,703 | ₩29,757 | ₩29,488 | ₩29,502 | -0.68% | 9.7천 |
|---|
| 2026.03.05 | ₩29,771 | ₩29,837 | ₩29,622 | ₩29,690 | -0.27% | 1.5만 |
|---|
| 2026.03.04 | ₩30,025 | ₩30,038 | ₩29,690 | ₩29,730 | -0.98% | 3.1만 |
|---|
| 2026.03.03 | ₩29,850 | ₩29,978 | ₩29,743 | ₩29,917 | +0.22% | 1.4만 |
|---|
| 2026.03.02 | ₩30,065 | ₩30,099 | ₩29,931 | ₩30,038 | -0.09% | 1.2만 |
|---|
| 2026.02.27 | ₩30,360 | ₩30,572 | ₩29,864 | ₩29,944 | -1.37% | 4.1만 |
|---|
| 2026.02.26 | ₩31,057 | ₩31,165 | ₩30,843 | ₩30,910 | -0.47% | 1.9만 |
|---|
| 2026.02.25 | ₩30,843 | ₩31,037 | ₩30,843 | ₩30,923 | +0.26% | 1만 |
|---|
| 2026.02.24 | ₩30,870 | ₩31,017 | ₩30,843 | ₩30,843 | -0.09% | 9.5천 |
|---|
| 2026.02.23 | ₩30,977 | ₩31,008 | ₩30,832 | ₩30,950 | -0.09% | 4.6천 |
|---|
| 2026.02.20 | ₩30,910 | ₩31,084 | ₩30,856 | ₩31,049 | +0.45% | 7천 |
|---|
| 2026.02.19 | ₩31,000 | ₩31,061 | ₩30,816 | ₩30,910 | -0.29% | 1.1만 |
|---|
| 2026.02.18 | ₩30,776 | ₩31,004 | ₩30,776 | ₩30,896 | +0.39% | 7.1천 |
|---|
| 2026.02.17 | ₩30,575 | ₩30,896 | ₩30,575 | ₩30,896 | +1.05% | 7.9천 |
|---|
| 2026.02.13 | ₩30,670 | ₩30,829 | ₩30,670 | ₩30,682 | +0.04% | 6.7천 |
|---|
| 2026.02.12 | ₩30,722 | ₩30,749 | ₩30,575 | ₩30,628 | -0.31% | 4.3천 |
|---|
| 2026.02.11 | ₩30,521 | ₩30,816 | ₩30,521 | ₩30,668 | +0.48% | 1.5만 |
|---|
| 2026.02.10 | ₩30,749 | ₩30,749 | ₩30,548 | ₩30,668 | -0.26% | 8.1천 |
|---|
| 2026.02.09 | ₩30,454 | ₩30,571 | ₩30,427 | ₩30,467 | +0.04% | 5.2천 |
|---|
| 2026.02.06 | ₩30,414 | ₩30,521 | ₩30,414 | ₩30,487 | +0.24% | 1만 |
|---|
| 2026.02.05 | ₩30,548 | ₩30,548 | ₩30,333 | ₩30,414 | -0.44% | 5.6천 |
|---|
| 2026.02.04 | ₩30,508 | ₩30,575 | ₩30,333 | ₩30,481 | -0.09% | 1.2만 |
|---|
| 2026.02.03 | ₩30,695 | ₩30,769 | ₩30,494 | ₩30,494 | -0.66% | 8.3천 |
|---|
| 2026.02.02 | ₩30,817 | ₩30,843 | ₩30,695 | ₩30,722 | -0.31% | 8.8천 |
|---|
| 2026.01.30 | ₩30,843 | ₩30,843 | ₩30,709 | ₩30,789 | -0.17% | 1만 |
|---|
| 2026.01.29 | ₩30,588 | ₩30,843 | ₩30,588 | ₩30,709 | +0.39% | 9천 |
|---|
| 2026.01.28 | ₩30,816 | ₩30,943 | ₩30,658 | ₩30,735 | -0.26% | 1만 |
|---|
| 2026.01.27 | ₩30,977 | ₩30,977 | ₩30,789 | ₩30,828 | -0.48% | 7.8천 |
|---|
| 2026.01.26 | ₩30,776 | ₩30,910 | ₩30,735 | ₩30,843 | +0.22% | 1.5만 |
|---|
| 2026.01.23 | ₩30,554 | ₩30,803 | ₩30,548 | ₩30,749 | +0.64% | 9.5천 |
|---|
| 2026.01.22 | ₩30,628 | ₩30,628 | ₩30,414 | ₩30,575 | -0.18% | 1.1만 |
|---|
| 2026.01.21 | ₩30,427 | ₩30,521 | ₩30,400 | ₩30,494 | +0.22% | 1만 |
|---|
| 2026.01.20 | ₩30,293 | ₩30,360 | ₩29,971 | ₩30,360 | +0.22% | 2.4만 |
|---|
| 2026.01.16 | ₩30,481 | ₩30,481 | ₩30,293 | ₩30,414 | -0.22% | 1만 |
|---|
| 2026.01.15 | ₩30,360 | ₩30,494 | ₩30,257 | ₩30,454 | +0.31% | 2.3만 |
|---|
| 2026.01.14 | ₩30,229 | ₩30,306 | ₩30,119 | ₩30,266 | +0.12% | 6천 |
|---|
| 2026.01.13 | ₩30,145 | ₩30,320 | ₩30,145 | ₩30,266 | +0.40% | 1.4만 |
|---|
| 2026.01.12 | ₩29,904 | ₩30,159 | ₩29,891 | ₩30,145 | +0.81% | 2.3만 |
|---|
| 2026.01.09 | ₩29,770 | ₩29,958 | ₩29,703 | ₩29,958 | +0.63% | 1.7만 |
|---|
| 2026.01.08 | ₩29,757 | ₩29,971 | ₩29,637 | ₩29,837 | +0.27% | 1.5만 |
|---|
| 2026.01.07 | ₩29,703 | ₩29,891 | ₩29,649 | ₩29,783 | +0.27% | 9.4천 |
|---|
| 2026.01.06 | ₩29,824 | ₩29,871 | ₩29,703 | ₩29,783 | -0.13% | 1.1만 |
|---|
| 2026.01.05 | ₩29,850 | ₩30,065 | ₩29,716 | ₩29,824 | -0.09% | 1.8만 |
|---|
| 2026.01.02 | ₩29,542 | ₩29,783 | ₩29,510 | ₩29,783 | +0.82% | 1.9만 |
|---|
| 2025.12.31 | ₩29,180 | ₩29,448 | ₩29,180 | ₩29,448 | +0.92% | 4.1만 |
|---|
| 2025.12.30 | ₩29,167 | ₩29,321 | ₩29,126 | ₩29,247 | +0.28% | 2.9만 |
|---|
| 2025.12.29 | ₩29,126 | ₩29,314 | ₩29,099 | ₩29,274 | +0.51% | 1.7만 |
|---|
| 2025.12.26 | ₩29,287 | ₩29,314 | ₩29,140 | ₩29,220 | -0.23% | 1.6만 |
|---|
| 2025.12.24 | ₩29,059 | ₩29,301 | ₩29,059 | ₩29,274 | +0.74% | 1.4만 |
|---|
| 2025.12.23 | ₩29,341 | ₩29,368 | ₩29,046 | ₩29,046 | -1.01% | 5.8만 |
|---|
| 2025.12.22 | ₩29,435 | ₩29,569 | ₩29,381 | ₩29,381 | -0.18% | 2.5만 |
|---|
| 2025.12.19 | ₩29,542 | ₩29,676 | ₩29,408 | ₩29,502 | -0.14% | 4.1만 |
|---|
| 2025.12.18 | ₩29,483 | ₩29,730 | ₩29,475 | ₩29,676 | +0.65% | 1.5만 |
|---|
| 2025.12.17 | ₩29,582 | ₩29,582 | ₩29,381 | ₩29,476 | -0.36% | 3.8만 |
|---|
| 2025.12.16 | ₩29,529 | ₩29,582 | ₩29,462 | ₩29,542 | +0.05% | 1.8만 |
|---|
| 2025.12.15 | ₩29,582 | ₩29,614 | ₩29,381 | ₩29,488 | -0.32% | 2.2만 |
|---|
| 2025.12.12 | ₩29,529 | ₩29,690 | ₩29,354 | ₩29,475 | -0.18% | 1.8만 |
|---|
| 2025.12.11 | ₩29,542 | ₩29,730 | ₩29,542 | ₩29,663 | +0.41% | 1.7만 |
|---|
| 2025.12.10 | ₩29,421 | ₩29,622 | ₩29,381 | ₩29,529 | +0.36% | 1.6만 |
|---|
| 2025.12.09 | ₩29,475 | ₩29,716 | ₩29,327 | ₩29,421 | -0.18% | 3.1만 |
|---|
| 2025.12.08 | ₩29,649 | ₩29,850 | ₩29,421 | ₩29,475 | -0.59% | 5.3만 |
|---|
| 2025.12.05 | ₩29,663 | ₩29,757 | ₩29,515 | ₩29,649 | -0.05% | 1.6만 |
|---|
| 2025.12.04 | ₩29,837 | ₩29,837 | ₩29,569 | ₩29,663 | -0.58% | 2.2만 |
|---|
| 2025.12.03 | ₩29,649 | ₩29,850 | ₩29,649 | ₩29,777 | +0.43% | 2.2만 |
|---|
| 2025.12.02 | ₩29,958 | ₩29,985 | ₩29,542 | ₩29,810 | -0.49% | 1.3만 |
|---|
| 2025.12.01 | ₩29,891 | ₩30,011 | ₩29,850 | ₩29,850 | -0.13% | 8.1천 |
|---|
| 2025.11.28 | ₩30,132 | ₩30,132 | ₩29,891 | ₩29,904 | -0.76% | 2.1만 |
|---|
| 2025.11.26 | ₩30,400 | ₩30,575 | ₩30,387 | ₩30,442 | +0.14% | 7천 |
|---|
| 2025.11.25 | ₩30,481 | ₩30,655 | ₩30,333 | ₩30,474 | -0.02% | 9.7천 |
|---|
| 2025.11.24 | ₩30,186 | ₩30,709 | ₩30,186 | ₩30,481 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩30,266 | ₩30,642 | ₩30,038 | ₩30,467 | +0.66% | 5.5천 |
|---|
| 2025.11.20 | ₩30,615 | ₩30,829 | ₩30,293 | ₩30,293 | -1.05% | 1.8만 |
|---|
| 2025.11.19 | ₩30,856 | ₩31,017 | ₩30,561 | ₩30,615 | -0.78% | 1.1만 |
|---|
| 2025.11.18 | ₩30,695 | ₩31,004 | ₩30,360 | ₩30,950 | +0.83% | 7.7천 |
|---|
| 2025.11.17 | ₩30,984 | ₩31,205 | ₩30,829 | ₩30,843 | -0.45% | 1.5만 |
|---|
| 2025.11.14 | ₩30,904 | ₩31,012 | ₩30,676 | ₩30,843 | -0.20% | 4.5천 |
|---|
| 2025.11.13 | ₩31,057 | ₩31,084 | ₩30,829 | ₩30,829 | -0.73% | 1.2만 |
|---|
| 2025.11.12 | ₩31,178 | ₩31,212 | ₩31,057 | ₩31,151 | -0.09% | 6.3천 |
|---|
| 2025.11.11 | ₩31,114 | ₩31,178 | ₩31,057 | ₩31,084 | -0.09% | 3.8천 |
|---|
| 2025.11.10 | ₩31,031 | ₩31,178 | ₩30,856 | ₩31,178 | +0.48% | 1.2만 |
|---|
| 2025.11.07 | ₩30,910 | ₩30,910 | ₩30,575 | ₩30,883 | -0.09% | 1.1만 |
|---|
| 2025.11.06 | ₩30,762 | ₩30,896 | ₩30,709 | ₩30,896 | +0.44% | 6.5천 |
|---|
| 2025.11.05 | ₩30,588 | ₩30,937 | ₩30,588 | ₩30,803 | +0.70% | 1.5만 |
|---|
| 2025.11.04 | ₩30,990 | ₩30,990 | ₩30,575 | ₩30,715 | -0.89% | 9.6천 |
|---|
| 2025.11.03 | ₩31,071 | ₩31,071 | ₩30,816 | ₩30,883 | -0.60% | 7.3천 |
|---|
| 2025.10.31 | ₩31,017 | ₩31,047 | ₩30,803 | ₩30,923 | -0.30% | 1.7만 |
|---|
| 2025.10.30 | ₩31,272 | ₩31,376 | ₩31,017 | ₩31,017 | -0.81% | 5.8천 |
|---|
| 2025.10.29 | ₩31,607 | ₩31,607 | ₩31,232 | ₩31,500 | -0.34% | 1.3만 |
|---|
| 2025.10.28 | ₩31,473 | ₩31,634 | ₩31,339 | ₩31,339 | -0.43% | 1.4만 |
|---|
| 2025.10.27 | ₩31,460 | ₩31,634 | ₩31,433 | ₩31,540 | +0.26% | 7.3천 |
|---|
| 2025.10.24 | ₩31,621 | ₩31,733 | ₩31,419 | ₩31,419 | -0.64% | 6.1천 |
|---|
| 2025.10.23 | ₩31,741 | ₩31,835 | ₩31,379 | ₩31,419 | -1.01% | 1.4만 |
|---|
| 2025.10.22 | ₩31,799 | ₩31,869 | ₩31,728 | ₩31,741 | -0.18% | 4.3천 |
|---|
| 2025.10.21 | ₩31,972 | ₩31,973 | ₩31,714 | ₩31,835 | -0.43% | 6.2천 |
|---|
| 2025.10.20 | ₩31,781 | ₩32,157 | ₩31,634 | ₩31,889 | +0.34% | 1.1만 |
|---|
| 2025.10.17 | ₩31,781 | ₩31,781 | ₩31,674 | ₩31,768 | -0.04% | 8.3천 |
|---|
| 2025.10.16 | ₩31,822 | ₩31,916 | ₩31,661 | ₩31,661 | -0.51% | 5.3천 |
|---|
| 2025.10.15 | ₩31,983 | ₩32,113 | ₩31,916 | ₩31,942 | -0.13% | 5.8천 |
|---|
| 2025.10.14 | ₩32,318 | ₩32,318 | ₩31,822 | ₩31,942 | -1.16% | 4.7만 |
|---|
| 2025.10.13 | ₩32,829 | ₩32,865 | ₩32,133 | ₩32,237 | -1.80% | 4.8만 |
|---|
| 2025.10.10 | ₩32,975 | ₩33,031 | ₩32,699 | ₩32,760 | -0.65% | 1만 |
|---|