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 | ₩25,329 | ₩25,678 | ₩25,329 | ₩25,651 | +1.27% | 2.4만 |
| 2026.10.08 | ₩25,450 | ₩25,664 | ₩25,222 | ₩25,503 | +0.21% | 2만 |
| 2026.10.07 | ₩25,812 | ₩25,812 | ₩25,262 | ₩25,463 | -1.35% | 3.2만 |
| 2026.10.06 | ₩25,999 | ₩26,133 | ₩25,825 | ₩25,892 | -0.41% | 1.4만 |
| 2026.10.05 | ₩26,026 | ₩26,133 | ₩25,771 | ₩26,107 | +0.31% | 3.9만 |
| 2026.10.02 | ₩26,133 | ₩26,294 | ₩25,959 | ₩26,040 | -0.36% | 3.4만 |
| 2026.10.01 | ₩25,436 | ₩26,013 | ₩25,235 | ₩25,946 | +2.00% | 2.4만 |
| 2026.09.30 | ₩25,396 | ₩25,611 | ₩24,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,530 |
| +0.53% |
| 4.3만 |
| 2026.09.29 | ₩25,678 | ₩25,691 | ₩25,302 | ₩25,369 | -1.20% | 2.7만 |
|---|
| 2026.09.28 | ₩25,664 | ₩25,852 | ₩25,584 | ₩25,671 | +0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩25,691 | ₩26,066 | ₩25,691 | ₩25,796 | +0.41% | 8.1천 |
|---|
| 2026.09.24 | ₩25,999 | ₩25,999 | ₩25,731 | ₩25,959 | -0.15% | 1.8만 |
|---|
| 2026.09.23 | ₩25,731 | ₩26,140 | ₩25,678 | ₩25,892 | +0.62% | 2만 |
|---|
| 2026.09.22 | ₩26,053 | ₩26,143 | ₩25,959 | ₩26,133 | +0.31% | 1.7만 |
|---|
| 2026.09.21 | ₩26,080 | ₩26,375 | ₩26,080 | ₩26,214 | +0.51% | 1.4만 |
|---|
| 2026.09.18 | ₩26,174 | ₩26,251 | ₩26,069 | ₩26,160 | -0.05% | 1.3만 |
|---|
| 2026.09.17 | ₩26,133 | ₩26,294 | ₩26,013 | ₩26,174 | +0.15% | 3.5만 |
|---|
| 2026.09.16 | ₩25,745 | ₩26,066 | ₩25,745 | ₩25,892 | +0.57% | 5.5만 |
|---|
| 2026.09.15 | ₩25,999 | ₩26,133 | ₩25,704 | ₩25,825 | -0.67% | 5.3만 |
|---|
| 2026.09.14 | ₩26,160 | ₩26,160 | ₩25,865 | ₩25,972 | -0.72% | 1.1만 |
|---|
| 2026.09.11 | ₩25,999 | ₩26,040 | ₩25,865 | ₩25,959 | -0.15% | 1.8만 |
|---|
| 2026.09.10 | ₩26,107 | ₩26,923 | ₩25,838 | ₩25,919 | -0.72% | 2.3만 |
|---|
| 2026.09.09 | ₩26,321 | ₩26,401 | ₩26,133 | ₩26,174 | -0.56% | 1.9만 |
|---|
| 2026.09.08 | ₩26,187 | ₩26,428 | ₩26,160 | ₩26,348 | +0.61% | 6.9만 |
|---|
| 2026.09.04 | ₩26,535 | ₩26,535 | ₩26,174 | ₩26,200 | -1.26% | 1.5만 |
|---|
| 2026.09.03 | ₩26,375 | ₩26,468 | ₩26,308 | ₩26,348 | -0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩26,401 | ₩26,439 | ₩26,174 | ₩26,375 | -0.10% | 2.9만 |
|---|
| 2026.09.01 | ₩26,817 | ₩26,937 | ₩26,375 | ₩26,415 | -1.50% | 2만 |
|---|
| 2026.08.31 | ₩26,669 | ₩26,870 | ₩26,616 | ₩26,817 | +0.55% | 2.4만 |
|---|
| 2026.08.28 | ₩27,165 | ₩27,417 | ₩27,018 | ₩27,272 | +0.39% | 2.4만 |
|---|
| 2026.08.27 | ₩27,205 | ₩27,354 | ₩27,138 | ₩27,286 | +0.30% | 1.5만 |
|---|
| 2026.08.26 | ₩27,299 | ₩27,406 | ₩27,232 | ₩27,299 | 0.00% | 1.6만 |
|---|
| 2026.08.25 | ₩27,152 | ₩27,487 | ₩27,098 | ₩27,433 | +1.04% | 3.7만 |
|---|
| 2026.08.24 | ₩27,165 | ₩27,219 | ₩27,058 | ₩27,138 | -0.10% | 1.5만 |
|---|
| 2026.08.21 | ₩27,125 | ₩27,219 | ₩26,978 | ₩27,031 | -0.35% | 1.2만 |
|---|
| 2026.08.20 | ₩27,205 | ₩27,246 | ₩27,130 | ₩27,205 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩27,313 | ₩27,313 | ₩27,219 | ₩27,266 | -0.17% | 1.4만 |
|---|
| 2026.08.18 | ₩27,272 | ₩27,313 | ₩27,179 | ₩27,179 | -0.34% | 1.5만 |
|---|
| 2026.08.17 | ₩27,447 | ₩27,514 | ₩27,339 | ₩27,353 | -0.34% | 1.4만 |
|---|
| 2026.08.14 | ₩27,460 | ₩27,467 | ₩27,433 | ₩27,465 | +0.02% | 2.7천 |
|---|
| 2026.08.13 | ₩27,567 | ₩27,648 | ₩27,487 | ₩27,490 | -0.28% | 8.2천 |
|---|
| 2026.08.12 | ₩27,500 | ₩27,608 | ₩27,475 | ₩27,475 | -0.09% | 1.2만 |
|---|
| 2026.08.11 | ₩27,594 | ₩27,829 | ₩27,471 | ₩27,504 | -0.33% | 1.4만 |
|---|
| 2026.08.10 | ₩27,742 | ₩27,742 | ₩27,567 | ₩27,581 | -0.58% | 2.3만 |
|---|
| 2026.08.07 | ₩27,809 | ₩27,869 | ₩27,774 | ₩27,774 | -0.13% | 1.2만 |
|---|
| 2026.08.06 | ₩27,889 | ₩27,996 | ₩27,795 | ₩27,798 | -0.33% | 9.5천 |
|---|
| 2026.08.05 | ₩27,980 | ₩28,036 | ₩27,876 | ₩27,889 | -0.33% | 5.3천 |
|---|
| 2026.08.04 | ₩28,050 | ₩28,050 | ₩27,956 | ₩27,989 | -0.22% | 1.2만 |
|---|
| 2026.08.03 | ₩28,050 | ₩28,103 | ₩27,956 | ₩27,956 | -0.33% | 7.6천 |
|---|
| 2026.07.31 | ₩27,956 | ₩28,090 | ₩27,862 | ₩28,010 | +0.19% | 2.3만 |
|---|
| 2026.07.30 | ₩27,983 | ₩27,983 | ₩27,851 | ₩27,916 | -0.24% | 1.4만 |
|---|
| 2026.07.29 | ₩27,943 | ₩27,943 | ₩27,822 | ₩27,862 | -0.29% | 1.7만 |
|---|
| 2026.07.28 | ₩27,849 | ₩28,103 | ₩27,849 | ₩28,010 | +0.58% | 1.3만 |
|---|
| 2026.07.27 | ₩27,929 | ₩27,949 | ₩27,835 | ₩27,862 | -0.24% | 1.6만 |
|---|
| 2026.07.24 | ₩27,862 | ₩27,996 | ₩27,835 | ₩27,862 | 0.00% | 8.8천 |
|---|
| 2026.07.23 | ₩28,090 | ₩28,090 | ₩27,889 | ₩27,889 | -0.72% | 1.5만 |
|---|
| 2026.07.22 | ₩28,237 | ₩28,304 | ₩28,077 | ₩28,077 | -0.57% | 1.6만 |
|---|
| 2026.07.21 | ₩28,331 | ₩28,425 | ₩28,264 | ₩28,264 | -0.24% | 1.2만 |
|---|
| 2026.07.20 | ₩28,371 | ₩28,412 | ₩28,291 | ₩28,358 | -0.05% | 1.2만 |
|---|
| 2026.07.17 | ₩28,264 | ₩28,425 | ₩28,264 | ₩28,345 | +0.28% | 1.6만 |
|---|
| 2026.07.16 | ₩28,278 | ₩28,438 | ₩28,278 | ₩28,425 | +0.52% | 6.6천 |
|---|
| 2026.07.15 | ₩28,371 | ₩28,425 | ₩28,345 | ₩28,385 | +0.05% | 1.1만 |
|---|
| 2026.07.14 | ₩28,412 | ₩28,479 | ₩28,358 | ₩28,438 | +0.09% | 1.1만 |
|---|
| 2026.07.13 | ₩28,345 | ₩28,505 | ₩28,345 | ₩28,412 | +0.24% | 9.3천 |
|---|
| 2026.07.10 | ₩28,264 | ₩28,404 | ₩28,237 | ₩28,398 | +0.47% | 3.6만 |
|---|
| 2026.07.09 | ₩28,237 | ₩28,412 | ₩28,225 | ₩28,318 | +0.28% | 1.2만 |
|---|
| 2026.07.08 | ₩28,197 | ₩28,345 | ₩28,077 | ₩28,331 | +0.48% | 1.7만 |
|---|
| 2026.07.07 | ₩28,412 | ₩28,438 | ₩28,211 | ₩28,278 | -0.47% | 1.5만 |
|---|
| 2026.07.06 | ₩28,358 | ₩28,420 | ₩28,255 | ₩28,385 | +0.09% | 1.2만 |
|---|
| 2026.07.02 | ₩28,278 | ₩28,358 | ₩28,184 | ₩28,271 | -0.02% | 2만 |
|---|
| 2026.07.01 | ₩28,036 | ₩28,237 | ₩27,996 | ₩28,157 | +0.43% | 1만 |
|---|
| 2026.06.30 | ₩28,036 | ₩28,090 | ₩27,876 | ₩27,996 | -0.14% | 9.6만 |
|---|
| 2026.06.29 | ₩27,809 | ₩28,010 | ₩27,701 | ₩27,983 | +0.63% | 3.1만 |
|---|
| 2026.06.26 | ₩27,768 | ₩27,849 | ₩27,688 | ₩27,809 | +0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩27,920 | ₩27,929 | ₩27,809 | ₩27,822 | -0.35% | 2.3만 |
|---|
| 2026.06.24 | ₩27,969 | ₩28,036 | ₩27,902 | ₩27,902 | -0.24% | 2.1만 |
|---|
| 2026.06.23 | ₩27,996 | ₩28,032 | ₩27,896 | ₩27,896 | -0.36% | 1.5만 |
|---|
| 2026.06.22 | ₩28,291 | ₩28,314 | ₩27,996 | ₩27,996 | -1.04% | 1.5만 |
|---|
| 2026.06.18 | ₩28,345 | ₩28,385 | ₩28,291 | ₩28,291 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩28,385 | ₩28,425 | ₩28,291 | ₩28,331 | -0.19% | 1.4만 |
|---|
| 2026.06.16 | ₩28,425 | ₩28,425 | ₩28,211 | ₩28,304 | -0.42% | 2.4만 |
|---|
| 2026.06.15 | ₩28,492 | ₩28,505 | ₩28,291 | ₩28,358 | -0.47% | 1.1만 |
|---|
| 2026.06.12 | ₩28,251 | ₩28,359 | ₩28,211 | ₩28,291 | +0.14% | 6.2천 |
|---|
| 2026.06.11 | ₩28,184 | ₩28,371 | ₩28,184 | ₩28,369 | +0.66% | 1.1만 |
|---|
| 2026.06.10 | ₩28,197 | ₩28,304 | ₩28,170 | ₩28,184 | -0.05% | 1.2만 |
|---|
| 2026.06.09 | ₩28,211 | ₩28,251 | ₩28,157 | ₩28,239 | +0.10% | 4.7천 |
|---|
| 2026.06.08 | ₩28,304 | ₩28,412 | ₩28,239 | ₩28,284 | -0.07% | 7천 |
|---|
| 2026.06.05 | ₩28,438 | ₩28,438 | ₩28,304 | ₩28,304 | -0.47% | 1.2만 |
|---|
| 2026.06.04 | ₩28,519 | ₩28,613 | ₩28,519 | ₩28,540 | +0.08% | 6.3천 |
|---|
| 2026.06.03 | ₩28,666 | ₩28,720 | ₩28,519 | ₩28,532 | -0.47% | 5.3천 |
|---|
| 2026.06.02 | ₩28,881 | ₩28,894 | ₩28,720 | ₩28,720 | -0.56% | 9.4천 |
|---|
| 2026.06.01 | ₩28,881 | ₩28,881 | ₩28,814 | ₩28,814 | -0.23% | 8.1천 |
|---|
| 2026.05.29 | ₩28,854 | ₩28,988 | ₩28,814 | ₩28,814 | -0.14% | 1.6만 |
|---|
| 2026.05.28 | ₩29,256 | ₩29,457 | ₩29,256 | ₩29,457 | +0.69% | 8.8천 |
|---|
| 2026.05.27 | ₩29,123 | ₩29,377 | ₩29,123 | ₩29,296 | +0.59% | 7.7천 |
|---|
| 2026.05.26 | ₩29,095 | ₩29,269 | ₩29,095 | ₩29,243 | +0.51% | 1.3만 |
|---|
| 2026.05.22 | ₩29,082 | ₩29,176 | ₩29,015 | ₩29,015 | -0.23% | 1.1만 |
|---|
| 2026.05.21 | ₩29,423 | ₩29,430 | ₩29,001 | ₩29,015 | -1.39% | 3.9만 |
|---|
| 2026.05.20 | ₩29,377 | ₩29,457 | ₩29,259 | ₩29,363 | -0.05% | 1.2만 |
|---|
| 2026.05.19 | ₩29,470 | ₩29,484 | ₩29,269 | ₩29,323 | -0.50% | 1.7만 |
|---|
| 2026.05.18 | ₩29,604 | ₩29,738 | ₩29,417 | ₩29,497 | -0.36% | 1.1만 |
|---|
| 2026.05.15 | ₩29,591 | ₩29,712 | ₩29,524 | ₩29,564 | -0.09% | 8.8천 |
|---|
| 2026.05.14 | ₩29,551 | ₩29,792 | ₩29,551 | ₩29,792 | +0.82% | 1.2만 |
|---|
| 2026.05.13 | ₩29,584 | ₩29,685 | ₩29,551 | ₩29,651 | +0.23% | 1.4만 |
|---|
| 2026.05.12 | ₩29,671 | ₩29,725 | ₩29,591 | ₩29,685 | +0.05% | 1.7만 |
|---|
| 2026.05.11 | ₩29,678 | ₩29,846 | ₩29,671 | ₩29,779 | +0.34% | 1만 |
|---|
| 2026.05.08 | ₩29,497 | ₩29,752 | ₩29,457 | ₩29,752 | +0.86% | 2.8만 |
|---|
| 2026.05.07 | ₩29,537 | ₩29,564 | ₩29,430 | ₩29,551 | +0.05% | 1.1만 |
|---|
| 2026.05.06 | ₩29,430 | ₩29,671 | ₩29,430 | ₩29,537 | +0.36% | 1.3만 |
|---|
| 2026.05.05 | ₩29,537 | ₩29,537 | ₩29,323 | ₩29,430 | -0.36% | 8.5천 |
|---|
| 2026.05.04 | ₩29,430 | ₩29,618 | ₩29,430 | ₩29,497 | +0.23% | 1.3만 |
|---|
| 2026.05.01 | ₩29,484 | ₩29,537 | ₩29,390 | ₩29,511 | +0.09% | 8.9천 |
|---|
| 2026.04.30 | ₩29,403 | ₩29,484 | ₩29,323 | ₩29,484 | +0.27% | 9.6천 |
|---|
| 2026.04.29 | ₩29,363 | ₩29,444 | ₩29,243 | ₩29,323 | -0.14% | 8.5천 |
|---|
| 2026.04.28 | ₩29,390 | ₩29,437 | ₩29,390 | ₩29,390 | 0.00% | 7.5천 |
|---|
| 2026.04.27 | ₩29,470 | ₩29,604 | ₩29,470 | ₩29,497 | +0.09% | 5.6천 |
|---|
| 2026.04.24 | ₩29,484 | ₩29,604 | ₩29,430 | ₩29,537 | +0.18% | 6.7천 |
|---|
| 2026.04.23 | ₩29,377 | ₩29,578 | ₩29,350 | ₩29,484 | +0.36% | 1만 |
|---|
| 2026.04.22 | ₩29,336 | ₩29,497 | ₩29,229 | ₩29,484 | +0.50% | 1만 |
|---|
| 2026.04.21 | ₩29,390 | ₩29,390 | ₩29,243 | ₩29,336 | -0.18% | 7.8천 |
|---|
| 2026.04.20 | ₩29,430 | ₩29,430 | ₩29,229 | ₩29,390 | -0.14% | 9.6천 |
|---|
| 2026.04.17 | ₩29,390 | ₩29,417 | ₩29,310 | ₩29,377 | -0.05% | 1.1만 |
|---|
| 2026.04.16 | ₩29,403 | ₩29,403 | ₩29,176 | ₩29,229 | -0.59% | 1.1만 |
|---|
| 2026.04.15 | ₩29,283 | ₩29,377 | ₩29,162 | ₩29,363 | +0.27% | 2.2만 |
|---|
| 2026.04.14 | ₩29,055 | ₩29,296 | ₩29,055 | ₩29,176 | +0.42% | 2.2만 |
|---|
| 2026.04.13 | ₩28,974 | ₩29,068 | ₩28,948 | ₩29,041 | +0.23% | 1.4만 |
|---|
| 2026.04.10 | ₩29,015 | ₩29,015 | ₩28,881 | ₩28,974 | -0.14% | 1만 |
|---|
| 2026.04.09 | ₩28,948 | ₩29,108 | ₩28,814 | ₩28,988 | +0.14% | 1.8만 |
|---|
| 2026.04.08 | ₩28,854 | ₩29,216 | ₩28,787 | ₩28,867 | +0.05% | 1.3만 |
|---|
| 2026.04.07 | ₩28,546 | ₩28,682 | ₩28,479 | ₩28,639 | +0.33% | 8.9천 |
|---|
| 2026.04.06 | ₩28,653 | ₩28,840 | ₩28,575 | ₩28,720 | +0.23% | 1.4만 |
|---|
| 2026.04.02 | ₩28,639 | ₩28,677 | ₩28,358 | ₩28,586 | -0.19% | 1.9만 |
|---|
| 2026.04.01 | ₩28,613 | ₩28,693 | ₩28,311 | ₩28,613 | 0.00% | 1.7만 |
|---|
| 2026.03.31 | ₩28,713 | ₩28,713 | ₩28,331 | ₩28,572 | -0.49% | 3.6만 |
|---|
| 2026.03.30 | ₩28,693 | ₩28,854 | ₩28,639 | ₩28,639 | -0.19% | 2.6만 |
|---|
| 2026.03.27 | ₩28,759 | ₩28,881 | ₩28,633 | ₩28,680 | -0.27% | 1.4만 |
|---|
| 2026.03.26 | ₩29,051 | ₩29,051 | ₩28,666 | ₩28,885 | -0.57% | 2.3만 |
|---|
| 2026.03.25 | ₩28,854 | ₩29,041 | ₩28,827 | ₩28,894 | +0.14% | 1.3만 |
|---|
| 2026.03.24 | ₩28,653 | ₩28,934 | ₩28,613 | ₩28,787 | +0.47% | 1만 |
|---|
| 2026.03.23 | ₩28,840 | ₩29,108 | ₩28,800 | ₩28,934 | +0.33% | 1.4만 |
|---|
| 2026.03.20 | ₩29,055 | ₩29,068 | ₩28,613 | ₩28,773 | -0.97% | 1만 |
|---|
| 2026.03.19 | ₩29,082 | ₩29,296 | ₩29,082 | ₩29,182 | +0.35% | 1만 |
|---|
| 2026.03.18 | ₩29,390 | ₩29,390 | ₩29,149 | ₩29,176 | -0.73% | 8.1천 |
|---|
| 2026.03.17 | ₩29,243 | ₩29,390 | ₩29,243 | ₩29,269 | +0.09% | 7.9천 |
|---|
| 2026.03.16 | ₩29,524 | ₩29,618 | ₩29,243 | ₩29,256 | -0.91% | 1.5만 |
|---|
| 2026.03.13 | ₩29,363 | ₩29,604 | ₩29,350 | ₩29,350 | -0.05% | 1만 |
|---|
| 2026.03.12 | ₩29,484 | ₩29,511 | ₩29,256 | ₩29,430 | -0.18% | 1.5만 |
|---|
| 2026.03.11 | ₩29,524 | ₩29,685 | ₩29,497 | ₩29,497 | -0.09% | 7.3천 |
|---|
| 2026.03.10 | ₩29,484 | ₩29,616 | ₩29,403 | ₩29,578 | +0.32% | 9.2천 |
|---|
| 2026.03.09 | ₩29,417 | ₩29,645 | ₩29,283 | ₩29,497 | +0.27% | 2.1만 |
|---|
| 2026.03.06 | ₩29,685 | ₩29,738 | ₩29,470 | ₩29,484 | -0.68% | 9.7천 |
|---|
| 2026.03.05 | ₩29,753 | ₩29,819 | ₩29,604 | ₩29,671 | -0.27% | 1.5만 |
|---|
| 2026.03.04 | ₩30,006 | ₩30,020 | ₩29,671 | ₩29,712 | -0.98% | 3.1만 |
|---|
| 2026.03.03 | ₩29,832 | ₩29,959 | ₩29,725 | ₩29,899 | +0.22% | 1.4만 |
|---|
| 2026.03.02 | ₩30,047 | ₩30,080 | ₩29,913 | ₩30,020 | -0.09% | 1.2만 |
|---|
| 2026.02.27 | ₩30,341 | ₩30,553 | ₩29,846 | ₩29,926 | -1.37% | 4.1만 |
|---|
| 2026.02.26 | ₩31,038 | ₩31,146 | ₩30,824 | ₩30,891 | -0.47% | 1.9만 |
|---|
| 2026.02.25 | ₩30,824 | ₩31,018 | ₩30,824 | ₩30,904 | +0.26% | 1만 |
|---|
| 2026.02.24 | ₩30,851 | ₩30,998 | ₩30,824 | ₩30,824 | -0.09% | 9.5천 |
|---|
| 2026.02.23 | ₩30,958 | ₩30,989 | ₩30,813 | ₩30,931 | -0.09% | 4.6천 |
|---|
| 2026.02.20 | ₩30,891 | ₩31,065 | ₩30,837 | ₩31,030 | +0.45% | 7천 |
|---|
| 2026.02.19 | ₩30,981 | ₩31,042 | ₩30,797 | ₩30,891 | -0.29% | 1.1만 |
|---|
| 2026.02.18 | ₩30,757 | ₩30,985 | ₩30,757 | ₩30,878 | +0.39% | 7.1천 |
|---|
| 2026.02.17 | ₩30,556 | ₩30,878 | ₩30,556 | ₩30,878 | +1.05% | 7.9천 |
|---|
| 2026.02.13 | ₩30,651 | ₩30,811 | ₩30,651 | ₩30,663 | +0.04% | 6.7천 |
|---|
| 2026.02.12 | ₩30,703 | ₩30,730 | ₩30,556 | ₩30,609 | -0.31% | 4.3천 |
|---|
| 2026.02.11 | ₩30,502 | ₩30,797 | ₩30,502 | ₩30,650 | +0.48% | 1.5만 |
|---|
| 2026.02.10 | ₩30,730 | ₩30,730 | ₩30,529 | ₩30,650 | -0.26% | 8.1천 |
|---|
| 2026.02.09 | ₩30,435 | ₩30,552 | ₩30,408 | ₩30,449 | +0.04% | 5.2천 |
|---|
| 2026.02.06 | ₩30,395 | ₩30,502 | ₩30,395 | ₩30,469 | +0.24% | 1만 |
|---|
| 2026.02.05 | ₩30,529 | ₩30,529 | ₩30,315 | ₩30,395 | -0.44% | 5.6천 |
|---|
| 2026.02.04 | ₩30,489 | ₩30,556 | ₩30,315 | ₩30,462 | -0.09% | 1.2만 |
|---|
| 2026.02.03 | ₩30,676 | ₩30,750 | ₩30,475 | ₩30,475 | -0.66% | 8.3천 |
|---|
| 2026.02.02 | ₩30,798 | ₩30,824 | ₩30,676 | ₩30,703 | -0.31% | 8.8천 |
|---|
| 2026.01.30 | ₩30,824 | ₩30,824 | ₩30,690 | ₩30,770 | -0.17% | 1만 |
|---|
| 2026.01.29 | ₩30,569 | ₩30,824 | ₩30,569 | ₩30,690 | +0.39% | 9천 |
|---|
| 2026.01.28 | ₩30,797 | ₩30,924 | ₩30,639 | ₩30,717 | -0.26% | 1만 |
|---|
| 2026.01.27 | ₩30,958 | ₩30,958 | ₩30,770 | ₩30,809 | -0.48% | 7.8천 |
|---|
| 2026.01.26 | ₩30,757 | ₩30,891 | ₩30,717 | ₩30,824 | +0.22% | 1.5만 |
|---|
| 2026.01.23 | ₩30,536 | ₩30,784 | ₩30,529 | ₩30,730 | +0.64% | 9.5천 |
|---|
| 2026.01.22 | ₩30,609 | ₩30,609 | ₩30,395 | ₩30,556 | -0.18% | 1.1만 |
|---|
| 2026.01.21 | ₩30,408 | ₩30,502 | ₩30,382 | ₩30,475 | +0.22% | 1만 |
|---|
| 2026.01.20 | ₩30,274 | ₩30,341 | ₩29,953 | ₩30,341 | +0.22% | 2.4만 |
|---|
| 2026.01.16 | ₩30,462 | ₩30,462 | ₩30,274 | ₩30,395 | -0.22% | 1만 |
|---|
| 2026.01.15 | ₩30,341 | ₩30,475 | ₩30,238 | ₩30,435 | +0.31% | 2.3만 |
|---|
| 2026.01.14 | ₩30,210 | ₩30,288 | ₩30,100 | ₩30,248 | +0.12% | 6천 |
|---|
| 2026.01.13 | ₩30,127 | ₩30,301 | ₩30,127 | ₩30,248 | +0.40% | 1.4만 |
|---|
| 2026.01.12 | ₩29,886 | ₩30,140 | ₩29,872 | ₩30,127 | +0.81% | 2.3만 |
|---|
| 2026.01.09 | ₩29,752 | ₩29,939 | ₩29,685 | ₩29,939 | +0.63% | 1.7만 |
|---|
| 2026.01.08 | ₩29,738 | ₩29,953 | ₩29,619 | ₩29,819 | +0.27% | 1.5만 |
|---|
| 2026.01.07 | ₩29,685 | ₩29,872 | ₩29,631 | ₩29,765 | +0.27% | 9.4천 |
|---|
| 2026.01.06 | ₩29,805 | ₩29,852 | ₩29,685 | ₩29,765 | -0.13% | 1.1만 |
|---|
| 2026.01.05 | ₩29,832 | ₩30,047 | ₩29,698 | ₩29,805 | -0.09% | 1.8만 |
|---|
| 2026.01.02 | ₩29,524 | ₩29,765 | ₩29,492 | ₩29,765 | +0.82% | 1.9만 |
|---|
| 2025.12.31 | ₩29,162 | ₩29,430 | ₩29,162 | ₩29,430 | +0.92% | 4.1만 |
|---|
| 2025.12.30 | ₩29,149 | ₩29,303 | ₩29,108 | ₩29,229 | +0.28% | 2.9만 |
|---|
| 2025.12.29 | ₩29,108 | ₩29,296 | ₩29,082 | ₩29,256 | +0.51% | 1.7만 |
|---|
| 2025.12.26 | ₩29,269 | ₩29,296 | ₩29,122 | ₩29,202 | -0.23% | 1.6만 |
|---|
| 2025.12.24 | ₩29,041 | ₩29,283 | ₩29,041 | ₩29,256 | +0.74% | 1.4만 |
|---|
| 2025.12.23 | ₩29,323 | ₩29,350 | ₩29,028 | ₩29,028 | -1.01% | 5.8만 |
|---|
| 2025.12.22 | ₩29,417 | ₩29,551 | ₩29,363 | ₩29,363 | -0.18% | 2.5만 |
|---|
| 2025.12.19 | ₩29,524 | ₩29,658 | ₩29,390 | ₩29,484 | -0.14% | 4.1만 |
|---|
| 2025.12.18 | ₩29,465 | ₩29,712 | ₩29,457 | ₩29,658 | +0.65% | 1.5만 |
|---|
| 2025.12.17 | ₩29,564 | ₩29,564 | ₩29,363 | ₩29,458 | -0.36% | 3.8만 |
|---|
| 2025.12.16 | ₩29,511 | ₩29,564 | ₩29,444 | ₩29,524 | +0.05% | 1.8만 |
|---|
| 2025.12.15 | ₩29,564 | ₩29,596 | ₩29,363 | ₩29,470 | -0.32% | 2.2만 |
|---|
| 2025.12.12 | ₩29,511 | ₩29,671 | ₩29,336 | ₩29,457 | -0.18% | 1.8만 |
|---|
| 2025.12.11 | ₩29,524 | ₩29,712 | ₩29,524 | ₩29,645 | +0.41% | 1.7만 |
|---|
| 2025.12.10 | ₩29,403 | ₩29,604 | ₩29,363 | ₩29,511 | +0.36% | 1.6만 |
|---|
| 2025.12.09 | ₩29,457 | ₩29,698 | ₩29,310 | ₩29,403 | -0.18% | 3.1만 |
|---|
| 2025.12.08 | ₩29,631 | ₩29,832 | ₩29,403 | ₩29,457 | -0.59% | 5.3만 |
|---|
| 2025.12.05 | ₩29,645 | ₩29,738 | ₩29,497 | ₩29,631 | -0.05% | 1.6만 |
|---|
| 2025.12.04 | ₩29,819 | ₩29,819 | ₩29,551 | ₩29,645 | -0.58% | 2.2만 |
|---|
| 2025.12.03 | ₩29,631 | ₩29,832 | ₩29,631 | ₩29,758 | +0.43% | 2.2만 |
|---|
| 2025.12.02 | ₩29,939 | ₩29,966 | ₩29,524 | ₩29,792 | -0.49% | 1.3만 |
|---|
| 2025.12.01 | ₩29,872 | ₩29,993 | ₩29,832 | ₩29,832 | -0.13% | 8.1천 |
|---|
| 2025.11.28 | ₩30,114 | ₩30,114 | ₩29,872 | ₩29,886 | -0.76% | 2.1만 |
|---|
| 2025.11.26 | ₩30,382 | ₩30,556 | ₩30,368 | ₩30,423 | +0.14% | 7천 |
|---|
| 2025.11.25 | ₩30,462 | ₩30,636 | ₩30,315 | ₩30,455 | -0.02% | 9.7천 |
|---|
| 2025.11.24 | ₩30,167 | ₩30,690 | ₩30,167 | ₩30,462 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩30,248 | ₩30,623 | ₩30,020 | ₩30,449 | +0.66% | 5.5천 |
|---|
| 2025.11.20 | ₩30,596 | ₩30,811 | ₩30,274 | ₩30,274 | -1.05% | 1.8만 |
|---|
| 2025.11.19 | ₩30,837 | ₩30,998 | ₩30,542 | ₩30,596 | -0.78% | 1.1만 |
|---|
| 2025.11.18 | ₩30,676 | ₩30,985 | ₩30,341 | ₩30,931 | +0.83% | 7.7천 |
|---|
| 2025.11.17 | ₩30,965 | ₩31,186 | ₩30,811 | ₩30,824 | -0.45% | 1.5만 |
|---|
| 2025.11.14 | ₩30,886 | ₩30,993 | ₩30,658 | ₩30,824 | -0.20% | 4.5천 |
|---|
| 2025.11.13 | ₩31,038 | ₩31,065 | ₩30,811 | ₩30,811 | -0.73% | 1.2만 |
|---|
| 2025.11.12 | ₩31,159 | ₩31,192 | ₩31,038 | ₩31,132 | -0.09% | 6.3천 |
|---|
| 2025.11.11 | ₩31,095 | ₩31,159 | ₩31,038 | ₩31,065 | -0.09% | 3.8천 |
|---|
| 2025.11.10 | ₩31,012 | ₩31,159 | ₩30,837 | ₩31,159 | +0.48% | 1.2만 |
|---|
| 2025.11.07 | ₩30,891 | ₩30,891 | ₩30,556 | ₩30,864 | -0.09% | 1.1만 |
|---|
| 2025.11.06 | ₩30,744 | ₩30,878 | ₩30,690 | ₩30,878 | +0.44% | 6.5천 |
|---|
| 2025.11.05 | ₩30,569 | ₩30,918 | ₩30,569 | ₩30,784 | +0.70% | 1.5만 |
|---|
| 2025.11.04 | ₩30,971 | ₩30,971 | ₩30,556 | ₩30,697 | -0.89% | 9.6천 |
|---|
| 2025.11.03 | ₩31,052 | ₩31,052 | ₩30,797 | ₩30,864 | -0.60% | 7.3천 |
|---|
| 2025.10.31 | ₩30,998 | ₩31,028 | ₩30,784 | ₩30,904 | -0.30% | 1.7만 |
|---|
| 2025.10.30 | ₩31,253 | ₩31,357 | ₩30,998 | ₩30,998 | -0.81% | 5.8천 |
|---|
| 2025.10.29 | ₩31,588 | ₩31,588 | ₩31,213 | ₩31,481 | -0.34% | 1.3만 |
|---|
| 2025.10.28 | ₩31,454 | ₩31,615 | ₩31,320 | ₩31,320 | -0.43% | 1.4만 |
|---|
| 2025.10.27 | ₩31,440 | ₩31,615 | ₩31,414 | ₩31,521 | +0.26% | 7.3천 |
|---|
| 2025.10.24 | ₩31,601 | ₩31,714 | ₩31,400 | ₩31,400 | -0.64% | 6.1천 |
|---|
| 2025.10.23 | ₩31,722 | ₩31,816 | ₩31,360 | ₩31,400 | -1.01% | 1.4만 |
|---|
| 2025.10.22 | ₩31,779 | ₩31,849 | ₩31,708 | ₩31,722 | -0.18% | 4.3천 |
|---|
| 2025.10.21 | ₩31,952 | ₩31,954 | ₩31,695 | ₩31,816 | -0.43% | 6.2천 |
|---|
| 2025.10.20 | ₩31,762 | ₩32,137 | ₩31,615 | ₩31,869 | +0.34% | 1.1만 |
|---|
| 2025.10.17 | ₩31,762 | ₩31,762 | ₩31,655 | ₩31,749 | -0.04% | 8.3천 |
|---|
| 2025.10.16 | ₩31,802 | ₩31,896 | ₩31,641 | ₩31,641 | -0.51% | 5.3천 |
|---|
| 2025.10.15 | ₩31,963 | ₩32,093 | ₩31,896 | ₩31,923 | -0.13% | 5.8천 |
|---|
| 2025.10.14 | ₩32,298 | ₩32,298 | ₩31,802 | ₩31,923 | -1.16% | 4.7만 |
|---|
| 2025.10.13 | ₩32,809 | ₩32,845 | ₩32,113 | ₩32,218 | -1.80% | 4.8만 |
|---|
| 2025.10.10 | ₩32,955 | ₩33,011 | ₩32,679 | ₩32,740 | -0.65% | 1만 |
|---|