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 | ₩25,326 | ₩25,675 | ₩25,326 | ₩25,648 | +1.27% | 2.4만 |
| 2026.10.08 | ₩25,447 | ₩25,661 | ₩25,219 | ₩25,501 | +0.21% | 2만 |
| 2026.10.07 | ₩25,809 | ₩25,809 | ₩25,259 | ₩25,460 | -1.35% | 3.2만 |
| 2026.10.06 | ₩25,996 | ₩26,130 | ₩25,822 | ₩25,889 | -0.41% | 1.4만 |
| 2026.10.05 | ₩26,023 | ₩26,130 | ₩25,769 | ₩26,104 | +0.31% | 3.9만 |
| 2026.10.02 | ₩26,130 | ₩26,291 | ₩25,956 | ₩26,037 | -0.36% | 3.4만 |
| 2026.10.01 | ₩25,434 | ₩26,010 | ₩25,233 | ₩25,943 | +2.00% | 2.4만 |
| 2026.09.30 | ₩25,393 | ₩25,608 | ₩24,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,527 |
| +0.53% |
| 4.3만 |
| 2026.09.29 | ₩25,675 | ₩25,688 | ₩25,300 | ₩25,367 | -1.20% | 2.7만 |
|---|
| 2026.09.28 | ₩25,661 | ₩25,849 | ₩25,581 | ₩25,668 | +0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩25,688 | ₩26,063 | ₩25,688 | ₩25,793 | +0.41% | 8.1천 |
|---|
| 2026.09.24 | ₩25,996 | ₩25,996 | ₩25,728 | ₩25,956 | -0.15% | 1.8만 |
|---|
| 2026.09.23 | ₩25,728 | ₩26,137 | ₩25,675 | ₩25,889 | +0.62% | 2만 |
|---|
| 2026.09.22 | ₩26,050 | ₩26,140 | ₩25,956 | ₩26,130 | +0.31% | 1.7만 |
|---|
| 2026.09.21 | ₩26,077 | ₩26,372 | ₩26,077 | ₩26,211 | +0.51% | 1.4만 |
|---|
| 2026.09.18 | ₩26,171 | ₩26,248 | ₩26,066 | ₩26,157 | -0.05% | 1.3만 |
|---|
| 2026.09.17 | ₩26,130 | ₩26,291 | ₩26,010 | ₩26,171 | +0.15% | 3.5만 |
|---|
| 2026.09.16 | ₩25,742 | ₩26,063 | ₩25,742 | ₩25,889 | +0.57% | 5.5만 |
|---|
| 2026.09.15 | ₩25,996 | ₩26,130 | ₩25,702 | ₩25,822 | -0.67% | 5.3만 |
|---|
| 2026.09.14 | ₩26,157 | ₩26,157 | ₩25,862 | ₩25,970 | -0.72% | 1.1만 |
|---|
| 2026.09.11 | ₩25,996 | ₩26,037 | ₩25,862 | ₩25,956 | -0.15% | 1.8만 |
|---|
| 2026.09.10 | ₩26,104 | ₩26,920 | ₩25,836 | ₩25,916 | -0.72% | 2.3만 |
|---|
| 2026.09.09 | ₩26,318 | ₩26,398 | ₩26,130 | ₩26,171 | -0.56% | 1.9만 |
|---|
| 2026.09.08 | ₩26,184 | ₩26,425 | ₩26,157 | ₩26,345 | +0.61% | 6.9만 |
|---|
| 2026.09.04 | ₩26,532 | ₩26,532 | ₩26,171 | ₩26,197 | -1.26% | 1.5만 |
|---|
| 2026.09.03 | ₩26,372 | ₩26,465 | ₩26,305 | ₩26,345 | -0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩26,398 | ₩26,436 | ₩26,171 | ₩26,372 | -0.10% | 2.9만 |
|---|
| 2026.09.01 | ₩26,814 | ₩26,934 | ₩26,372 | ₩26,412 | -1.50% | 2만 |
|---|
| 2026.08.31 | ₩26,666 | ₩26,867 | ₩26,613 | ₩26,814 | +0.55% | 2.4만 |
|---|
| 2026.08.28 | ₩27,162 | ₩27,414 | ₩27,015 | ₩27,269 | +0.39% | 2.4만 |
|---|
| 2026.08.27 | ₩27,202 | ₩27,351 | ₩27,135 | ₩27,283 | +0.30% | 1.5만 |
|---|
| 2026.08.26 | ₩27,296 | ₩27,403 | ₩27,229 | ₩27,296 | 0.00% | 1.6만 |
|---|
| 2026.08.25 | ₩27,149 | ₩27,484 | ₩27,095 | ₩27,430 | +1.04% | 3.7만 |
|---|
| 2026.08.24 | ₩27,162 | ₩27,216 | ₩27,055 | ₩27,135 | -0.10% | 1.5만 |
|---|
| 2026.08.21 | ₩27,122 | ₩27,216 | ₩26,975 | ₩27,028 | -0.35% | 1.2만 |
|---|
| 2026.08.20 | ₩27,202 | ₩27,243 | ₩27,127 | ₩27,202 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩27,310 | ₩27,310 | ₩27,216 | ₩27,263 | -0.17% | 1.4만 |
|---|
| 2026.08.18 | ₩27,269 | ₩27,310 | ₩27,176 | ₩27,176 | -0.34% | 1.5만 |
|---|
| 2026.08.17 | ₩27,444 | ₩27,511 | ₩27,336 | ₩27,350 | -0.34% | 1.4만 |
|---|
| 2026.08.14 | ₩27,457 | ₩27,464 | ₩27,430 | ₩27,462 | +0.02% | 2.7천 |
|---|
| 2026.08.13 | ₩27,564 | ₩27,645 | ₩27,484 | ₩27,486 | -0.28% | 8.2천 |
|---|
| 2026.08.12 | ₩27,497 | ₩27,604 | ₩27,472 | ₩27,472 | -0.09% | 1.2만 |
|---|
| 2026.08.11 | ₩27,591 | ₩27,826 | ₩27,468 | ₩27,501 | -0.33% | 1.4만 |
|---|
| 2026.08.10 | ₩27,738 | ₩27,738 | ₩27,564 | ₩27,578 | -0.58% | 2.3만 |
|---|
| 2026.08.07 | ₩27,805 | ₩27,866 | ₩27,771 | ₩27,771 | -0.13% | 1.2만 |
|---|
| 2026.08.06 | ₩27,886 | ₩27,993 | ₩27,792 | ₩27,795 | -0.33% | 9.5천 |
|---|
| 2026.08.05 | ₩27,977 | ₩28,033 | ₩27,872 | ₩27,886 | -0.33% | 5.3천 |
|---|
| 2026.08.04 | ₩28,047 | ₩28,047 | ₩27,953 | ₩27,986 | -0.22% | 1.2만 |
|---|
| 2026.08.03 | ₩28,047 | ₩28,100 | ₩27,953 | ₩27,953 | -0.33% | 7.6천 |
|---|
| 2026.07.31 | ₩27,953 | ₩28,087 | ₩27,859 | ₩28,006 | +0.19% | 2.3만 |
|---|
| 2026.07.30 | ₩27,980 | ₩27,980 | ₩27,848 | ₩27,913 | -0.24% | 1.4만 |
|---|
| 2026.07.29 | ₩27,939 | ₩27,939 | ₩27,819 | ₩27,859 | -0.29% | 1.7만 |
|---|
| 2026.07.28 | ₩27,846 | ₩28,100 | ₩27,846 | ₩28,006 | +0.58% | 1.3만 |
|---|
| 2026.07.27 | ₩27,926 | ₩27,946 | ₩27,832 | ₩27,859 | -0.24% | 1.6만 |
|---|
| 2026.07.24 | ₩27,859 | ₩27,993 | ₩27,832 | ₩27,859 | 0.00% | 8.8천 |
|---|
| 2026.07.23 | ₩28,087 | ₩28,087 | ₩27,886 | ₩27,886 | -0.72% | 1.5만 |
|---|
| 2026.07.22 | ₩28,234 | ₩28,301 | ₩28,073 | ₩28,073 | -0.57% | 1.6만 |
|---|
| 2026.07.21 | ₩28,328 | ₩28,422 | ₩28,261 | ₩28,261 | -0.24% | 1.2만 |
|---|
| 2026.07.20 | ₩28,368 | ₩28,408 | ₩28,288 | ₩28,355 | -0.05% | 1.2만 |
|---|
| 2026.07.17 | ₩28,261 | ₩28,422 | ₩28,261 | ₩28,341 | +0.28% | 1.6만 |
|---|
| 2026.07.16 | ₩28,274 | ₩28,435 | ₩28,274 | ₩28,422 | +0.52% | 6.6천 |
|---|
| 2026.07.15 | ₩28,368 | ₩28,422 | ₩28,341 | ₩28,382 | +0.05% | 1.1만 |
|---|
| 2026.07.14 | ₩28,408 | ₩28,475 | ₩28,355 | ₩28,435 | +0.09% | 1.1만 |
|---|
| 2026.07.13 | ₩28,341 | ₩28,502 | ₩28,341 | ₩28,408 | +0.24% | 9.3천 |
|---|
| 2026.07.10 | ₩28,261 | ₩28,400 | ₩28,234 | ₩28,395 | +0.47% | 3.6만 |
|---|
| 2026.07.09 | ₩28,234 | ₩28,408 | ₩28,222 | ₩28,315 | +0.28% | 1.2만 |
|---|
| 2026.07.08 | ₩28,194 | ₩28,341 | ₩28,073 | ₩28,328 | +0.48% | 1.7만 |
|---|
| 2026.07.07 | ₩28,408 | ₩28,435 | ₩28,207 | ₩28,274 | -0.47% | 1.5만 |
|---|
| 2026.07.06 | ₩28,355 | ₩28,416 | ₩28,252 | ₩28,382 | +0.09% | 1.2만 |
|---|
| 2026.07.02 | ₩28,274 | ₩28,355 | ₩28,181 | ₩28,268 | -0.02% | 2만 |
|---|
| 2026.07.01 | ₩28,033 | ₩28,234 | ₩27,993 | ₩28,154 | +0.43% | 1만 |
|---|
| 2026.06.30 | ₩28,033 | ₩28,087 | ₩27,872 | ₩27,993 | -0.14% | 9.6만 |
|---|
| 2026.06.29 | ₩27,805 | ₩28,006 | ₩27,698 | ₩27,980 | +0.63% | 3.1만 |
|---|
| 2026.06.26 | ₩27,765 | ₩27,846 | ₩27,685 | ₩27,805 | +0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩27,917 | ₩27,926 | ₩27,805 | ₩27,819 | -0.35% | 2.3만 |
|---|
| 2026.06.24 | ₩27,966 | ₩28,033 | ₩27,899 | ₩27,899 | -0.24% | 2.1만 |
|---|
| 2026.06.23 | ₩27,993 | ₩28,029 | ₩27,893 | ₩27,893 | -0.36% | 1.5만 |
|---|
| 2026.06.22 | ₩28,288 | ₩28,311 | ₩27,993 | ₩27,993 | -1.04% | 1.5만 |
|---|
| 2026.06.18 | ₩28,341 | ₩28,382 | ₩28,288 | ₩28,288 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩28,382 | ₩28,422 | ₩28,288 | ₩28,328 | -0.19% | 1.4만 |
|---|
| 2026.06.16 | ₩28,422 | ₩28,422 | ₩28,207 | ₩28,301 | -0.42% | 2.4만 |
|---|
| 2026.06.15 | ₩28,489 | ₩28,502 | ₩28,288 | ₩28,355 | -0.47% | 1.1만 |
|---|
| 2026.06.12 | ₩28,248 | ₩28,356 | ₩28,207 | ₩28,288 | +0.14% | 6.2천 |
|---|
| 2026.06.11 | ₩28,181 | ₩28,368 | ₩28,181 | ₩28,366 | +0.66% | 1.1만 |
|---|
| 2026.06.10 | ₩28,194 | ₩28,301 | ₩28,167 | ₩28,181 | -0.05% | 1.2만 |
|---|
| 2026.06.09 | ₩28,207 | ₩28,248 | ₩28,154 | ₩28,236 | +0.10% | 4.7천 |
|---|
| 2026.06.08 | ₩28,301 | ₩28,408 | ₩28,236 | ₩28,281 | -0.07% | 7천 |
|---|
| 2026.06.05 | ₩28,435 | ₩28,435 | ₩28,301 | ₩28,301 | -0.47% | 1.2만 |
|---|
| 2026.06.04 | ₩28,516 | ₩28,609 | ₩28,516 | ₩28,537 | +0.08% | 6.3천 |
|---|
| 2026.06.03 | ₩28,663 | ₩28,717 | ₩28,516 | ₩28,529 | -0.47% | 5.3천 |
|---|
| 2026.06.02 | ₩28,877 | ₩28,891 | ₩28,717 | ₩28,717 | -0.56% | 9.4천 |
|---|
| 2026.06.01 | ₩28,877 | ₩28,877 | ₩28,810 | ₩28,810 | -0.23% | 8.1천 |
|---|
| 2026.05.29 | ₩28,851 | ₩28,985 | ₩28,810 | ₩28,810 | -0.14% | 1.6만 |
|---|
| 2026.05.28 | ₩29,253 | ₩29,454 | ₩29,253 | ₩29,454 | +0.69% | 8.8천 |
|---|
| 2026.05.27 | ₩29,120 | ₩29,373 | ₩29,120 | ₩29,293 | +0.59% | 7.7천 |
|---|
| 2026.05.26 | ₩29,092 | ₩29,266 | ₩29,092 | ₩29,239 | +0.51% | 1.3만 |
|---|
| 2026.05.22 | ₩29,078 | ₩29,172 | ₩29,011 | ₩29,011 | -0.23% | 1.1만 |
|---|
| 2026.05.21 | ₩29,420 | ₩29,427 | ₩28,998 | ₩29,011 | -1.39% | 3.9만 |
|---|
| 2026.05.20 | ₩29,373 | ₩29,454 | ₩29,255 | ₩29,360 | -0.05% | 1.2만 |
|---|
| 2026.05.19 | ₩29,467 | ₩29,480 | ₩29,266 | ₩29,320 | -0.50% | 1.7만 |
|---|
| 2026.05.18 | ₩29,601 | ₩29,735 | ₩29,413 | ₩29,494 | -0.36% | 1.1만 |
|---|
| 2026.05.15 | ₩29,588 | ₩29,708 | ₩29,521 | ₩29,561 | -0.09% | 8.8천 |
|---|
| 2026.05.14 | ₩29,547 | ₩29,789 | ₩29,547 | ₩29,789 | +0.82% | 1.2만 |
|---|
| 2026.05.13 | ₩29,581 | ₩29,681 | ₩29,547 | ₩29,648 | +0.23% | 1.4만 |
|---|
| 2026.05.12 | ₩29,668 | ₩29,722 | ₩29,588 | ₩29,681 | +0.05% | 1.7만 |
|---|
| 2026.05.11 | ₩29,675 | ₩29,842 | ₩29,668 | ₩29,775 | +0.34% | 1만 |
|---|
| 2026.05.08 | ₩29,494 | ₩29,748 | ₩29,454 | ₩29,748 | +0.86% | 2.8만 |
|---|
| 2026.05.07 | ₩29,534 | ₩29,561 | ₩29,427 | ₩29,547 | +0.05% | 1.1만 |
|---|
| 2026.05.06 | ₩29,427 | ₩29,668 | ₩29,427 | ₩29,534 | +0.36% | 1.3만 |
|---|
| 2026.05.05 | ₩29,534 | ₩29,534 | ₩29,320 | ₩29,427 | -0.36% | 8.5천 |
|---|
| 2026.05.04 | ₩29,427 | ₩29,614 | ₩29,427 | ₩29,494 | +0.23% | 1.3만 |
|---|
| 2026.05.01 | ₩29,480 | ₩29,534 | ₩29,387 | ₩29,507 | +0.09% | 8.9천 |
|---|
| 2026.04.30 | ₩29,400 | ₩29,480 | ₩29,320 | ₩29,480 | +0.27% | 9.6천 |
|---|
| 2026.04.29 | ₩29,360 | ₩29,440 | ₩29,239 | ₩29,320 | -0.14% | 8.5천 |
|---|
| 2026.04.28 | ₩29,387 | ₩29,434 | ₩29,387 | ₩29,387 | 0.00% | 7.5천 |
|---|
| 2026.04.27 | ₩29,467 | ₩29,601 | ₩29,467 | ₩29,494 | +0.09% | 5.6천 |
|---|
| 2026.04.24 | ₩29,480 | ₩29,601 | ₩29,427 | ₩29,534 | +0.18% | 6.7천 |
|---|
| 2026.04.23 | ₩29,373 | ₩29,574 | ₩29,346 | ₩29,480 | +0.36% | 1만 |
|---|
| 2026.04.22 | ₩29,333 | ₩29,494 | ₩29,226 | ₩29,480 | +0.50% | 1만 |
|---|
| 2026.04.21 | ₩29,387 | ₩29,387 | ₩29,239 | ₩29,333 | -0.18% | 7.8천 |
|---|
| 2026.04.20 | ₩29,427 | ₩29,427 | ₩29,226 | ₩29,387 | -0.14% | 9.6천 |
|---|
| 2026.04.17 | ₩29,387 | ₩29,413 | ₩29,306 | ₩29,373 | -0.05% | 1.1만 |
|---|
| 2026.04.16 | ₩29,400 | ₩29,400 | ₩29,172 | ₩29,226 | -0.59% | 1.1만 |
|---|
| 2026.04.15 | ₩29,279 | ₩29,373 | ₩29,159 | ₩29,360 | +0.27% | 2.2만 |
|---|
| 2026.04.14 | ₩29,052 | ₩29,293 | ₩29,052 | ₩29,172 | +0.42% | 2.2만 |
|---|
| 2026.04.13 | ₩28,971 | ₩29,065 | ₩28,944 | ₩29,038 | +0.23% | 1.4만 |
|---|
| 2026.04.10 | ₩29,011 | ₩29,011 | ₩28,877 | ₩28,971 | -0.14% | 1만 |
|---|
| 2026.04.09 | ₩28,944 | ₩29,105 | ₩28,810 | ₩28,985 | +0.14% | 1.8만 |
|---|
| 2026.04.08 | ₩28,851 | ₩29,212 | ₩28,784 | ₩28,864 | +0.05% | 1.3만 |
|---|
| 2026.04.07 | ₩28,542 | ₩28,679 | ₩28,475 | ₩28,636 | +0.33% | 8.9천 |
|---|
| 2026.04.06 | ₩28,650 | ₩28,837 | ₩28,572 | ₩28,717 | +0.23% | 1.4만 |
|---|
| 2026.04.02 | ₩28,636 | ₩28,674 | ₩28,355 | ₩28,583 | -0.19% | 1.9만 |
|---|
| 2026.04.01 | ₩28,609 | ₩28,690 | ₩28,308 | ₩28,609 | 0.00% | 1.7만 |
|---|
| 2026.03.31 | ₩28,710 | ₩28,710 | ₩28,328 | ₩28,569 | -0.49% | 3.6만 |
|---|
| 2026.03.30 | ₩28,690 | ₩28,851 | ₩28,636 | ₩28,636 | -0.19% | 2.6만 |
|---|
| 2026.03.27 | ₩28,755 | ₩28,877 | ₩28,630 | ₩28,676 | -0.27% | 1.4만 |
|---|
| 2026.03.26 | ₩29,048 | ₩29,048 | ₩28,663 | ₩28,881 | -0.57% | 2.3만 |
|---|
| 2026.03.25 | ₩28,851 | ₩29,038 | ₩28,824 | ₩28,891 | +0.14% | 1.3만 |
|---|
| 2026.03.24 | ₩28,650 | ₩28,931 | ₩28,609 | ₩28,784 | +0.47% | 1만 |
|---|
| 2026.03.23 | ₩28,837 | ₩29,105 | ₩28,797 | ₩28,931 | +0.33% | 1.4만 |
|---|
| 2026.03.20 | ₩29,052 | ₩29,065 | ₩28,609 | ₩28,770 | -0.97% | 1만 |
|---|
| 2026.03.19 | ₩29,078 | ₩29,293 | ₩29,078 | ₩29,179 | +0.35% | 1만 |
|---|
| 2026.03.18 | ₩29,387 | ₩29,387 | ₩29,145 | ₩29,172 | -0.73% | 8.1천 |
|---|
| 2026.03.17 | ₩29,239 | ₩29,387 | ₩29,239 | ₩29,266 | +0.09% | 7.9천 |
|---|
| 2026.03.16 | ₩29,521 | ₩29,614 | ₩29,239 | ₩29,253 | -0.91% | 1.5만 |
|---|
| 2026.03.13 | ₩29,360 | ₩29,601 | ₩29,346 | ₩29,346 | -0.05% | 1만 |
|---|
| 2026.03.12 | ₩29,480 | ₩29,507 | ₩29,253 | ₩29,427 | -0.18% | 1.5만 |
|---|
| 2026.03.11 | ₩29,521 | ₩29,681 | ₩29,494 | ₩29,494 | -0.09% | 7.3천 |
|---|
| 2026.03.10 | ₩29,480 | ₩29,613 | ₩29,400 | ₩29,574 | +0.32% | 9.2천 |
|---|
| 2026.03.09 | ₩29,413 | ₩29,641 | ₩29,279 | ₩29,494 | +0.27% | 2.1만 |
|---|
| 2026.03.06 | ₩29,681 | ₩29,735 | ₩29,467 | ₩29,480 | -0.68% | 9.7천 |
|---|
| 2026.03.05 | ₩29,750 | ₩29,815 | ₩29,601 | ₩29,668 | -0.27% | 1.5만 |
|---|
| 2026.03.04 | ₩30,003 | ₩30,016 | ₩29,668 | ₩29,708 | -0.98% | 3.1만 |
|---|
| 2026.03.03 | ₩29,829 | ₩29,956 | ₩29,722 | ₩29,896 | +0.22% | 1.4만 |
|---|
| 2026.03.02 | ₩30,043 | ₩30,077 | ₩29,909 | ₩30,016 | -0.09% | 1.2만 |
|---|
| 2026.02.27 | ₩30,338 | ₩30,550 | ₩29,842 | ₩29,923 | -1.37% | 4.1만 |
|---|
| 2026.02.26 | ₩31,035 | ₩31,142 | ₩30,820 | ₩30,887 | -0.47% | 1.9만 |
|---|
| 2026.02.25 | ₩30,820 | ₩31,015 | ₩30,820 | ₩30,901 | +0.26% | 1만 |
|---|
| 2026.02.24 | ₩30,847 | ₩30,995 | ₩30,820 | ₩30,820 | -0.09% | 9.5천 |
|---|
| 2026.02.23 | ₩30,954 | ₩30,985 | ₩30,810 | ₩30,928 | -0.09% | 4.6천 |
|---|
| 2026.02.20 | ₩30,887 | ₩31,062 | ₩30,834 | ₩31,027 | +0.45% | 7천 |
|---|
| 2026.02.19 | ₩30,977 | ₩31,039 | ₩30,794 | ₩30,887 | -0.29% | 1.1만 |
|---|
| 2026.02.18 | ₩30,753 | ₩30,981 | ₩30,753 | ₩30,874 | +0.39% | 7.1천 |
|---|
| 2026.02.17 | ₩30,552 | ₩30,874 | ₩30,552 | ₩30,874 | +1.05% | 7.9천 |
|---|
| 2026.02.13 | ₩30,648 | ₩30,807 | ₩30,648 | ₩30,660 | +0.04% | 6.7천 |
|---|
| 2026.02.12 | ₩30,700 | ₩30,727 | ₩30,552 | ₩30,606 | -0.31% | 4.3천 |
|---|
| 2026.02.11 | ₩30,499 | ₩30,794 | ₩30,499 | ₩30,646 | +0.48% | 1.5만 |
|---|
| 2026.02.10 | ₩30,727 | ₩30,727 | ₩30,526 | ₩30,646 | -0.26% | 8.1천 |
|---|
| 2026.02.09 | ₩30,432 | ₩30,548 | ₩30,405 | ₩30,445 | +0.04% | 5.2천 |
|---|
| 2026.02.06 | ₩30,392 | ₩30,499 | ₩30,392 | ₩30,465 | +0.24% | 1만 |
|---|
| 2026.02.05 | ₩30,526 | ₩30,526 | ₩30,311 | ₩30,392 | -0.44% | 5.6천 |
|---|
| 2026.02.04 | ₩30,485 | ₩30,552 | ₩30,311 | ₩30,459 | -0.09% | 1.2만 |
|---|
| 2026.02.03 | ₩30,673 | ₩30,747 | ₩30,472 | ₩30,472 | -0.66% | 8.3천 |
|---|
| 2026.02.02 | ₩30,795 | ₩30,820 | ₩30,673 | ₩30,700 | -0.31% | 8.8천 |
|---|
| 2026.01.30 | ₩30,820 | ₩30,820 | ₩30,686 | ₩30,767 | -0.17% | 1만 |
|---|
| 2026.01.29 | ₩30,566 | ₩30,820 | ₩30,566 | ₩30,686 | +0.39% | 9천 |
|---|
| 2026.01.28 | ₩30,794 | ₩30,921 | ₩30,636 | ₩30,713 | -0.26% | 1만 |
|---|
| 2026.01.27 | ₩30,954 | ₩30,954 | ₩30,767 | ₩30,806 | -0.48% | 7.8천 |
|---|
| 2026.01.26 | ₩30,753 | ₩30,887 | ₩30,713 | ₩30,820 | +0.22% | 1.5만 |
|---|
| 2026.01.23 | ₩30,532 | ₩30,780 | ₩30,526 | ₩30,727 | +0.64% | 9.5천 |
|---|
| 2026.01.22 | ₩30,606 | ₩30,606 | ₩30,392 | ₩30,552 | -0.18% | 1.1만 |
|---|
| 2026.01.21 | ₩30,405 | ₩30,499 | ₩30,378 | ₩30,472 | +0.22% | 1만 |
|---|
| 2026.01.20 | ₩30,271 | ₩30,338 | ₩29,949 | ₩30,338 | +0.22% | 2.4만 |
|---|
| 2026.01.16 | ₩30,459 | ₩30,459 | ₩30,271 | ₩30,392 | -0.22% | 1만 |
|---|
| 2026.01.15 | ₩30,338 | ₩30,472 | ₩30,235 | ₩30,432 | +0.31% | 2.3만 |
|---|
| 2026.01.14 | ₩30,207 | ₩30,284 | ₩30,097 | ₩30,244 | +0.12% | 6천 |
|---|
| 2026.01.13 | ₩30,124 | ₩30,298 | ₩30,124 | ₩30,244 | +0.40% | 1.4만 |
|---|
| 2026.01.12 | ₩29,882 | ₩30,137 | ₩29,869 | ₩30,124 | +0.81% | 2.3만 |
|---|
| 2026.01.09 | ₩29,748 | ₩29,936 | ₩29,681 | ₩29,936 | +0.63% | 1.7만 |
|---|
| 2026.01.08 | ₩29,735 | ₩29,949 | ₩29,616 | ₩29,815 | +0.27% | 1.5만 |
|---|
| 2026.01.07 | ₩29,681 | ₩29,869 | ₩29,628 | ₩29,762 | +0.27% | 9.4천 |
|---|
| 2026.01.06 | ₩29,802 | ₩29,849 | ₩29,681 | ₩29,762 | -0.13% | 1.1만 |
|---|
| 2026.01.05 | ₩29,829 | ₩30,043 | ₩29,695 | ₩29,802 | -0.09% | 1.8만 |
|---|
| 2026.01.02 | ₩29,521 | ₩29,762 | ₩29,488 | ₩29,762 | +0.82% | 1.9만 |
|---|
| 2025.12.31 | ₩29,159 | ₩29,427 | ₩29,159 | ₩29,427 | +0.92% | 4.1만 |
|---|
| 2025.12.30 | ₩29,145 | ₩29,300 | ₩29,105 | ₩29,226 | +0.28% | 2.9만 |
|---|
| 2025.12.29 | ₩29,105 | ₩29,293 | ₩29,078 | ₩29,253 | +0.51% | 1.7만 |
|---|
| 2025.12.26 | ₩29,266 | ₩29,293 | ₩29,119 | ₩29,199 | -0.23% | 1.6만 |
|---|
| 2025.12.24 | ₩29,038 | ₩29,279 | ₩29,038 | ₩29,253 | +0.74% | 1.4만 |
|---|
| 2025.12.23 | ₩29,320 | ₩29,346 | ₩29,025 | ₩29,025 | -1.01% | 5.8만 |
|---|
| 2025.12.22 | ₩29,413 | ₩29,547 | ₩29,360 | ₩29,360 | -0.18% | 2.5만 |
|---|
| 2025.12.19 | ₩29,521 | ₩29,655 | ₩29,387 | ₩29,480 | -0.14% | 4.1만 |
|---|
| 2025.12.18 | ₩29,462 | ₩29,708 | ₩29,454 | ₩29,655 | +0.65% | 1.5만 |
|---|
| 2025.12.17 | ₩29,561 | ₩29,561 | ₩29,360 | ₩29,455 | -0.36% | 3.8만 |
|---|
| 2025.12.16 | ₩29,507 | ₩29,561 | ₩29,440 | ₩29,521 | +0.05% | 1.8만 |
|---|
| 2025.12.15 | ₩29,561 | ₩29,593 | ₩29,360 | ₩29,467 | -0.32% | 2.2만 |
|---|
| 2025.12.12 | ₩29,507 | ₩29,668 | ₩29,333 | ₩29,454 | -0.18% | 1.8만 |
|---|
| 2025.12.11 | ₩29,521 | ₩29,708 | ₩29,521 | ₩29,641 | +0.41% | 1.7만 |
|---|
| 2025.12.10 | ₩29,400 | ₩29,601 | ₩29,360 | ₩29,507 | +0.36% | 1.6만 |
|---|
| 2025.12.09 | ₩29,454 | ₩29,695 | ₩29,306 | ₩29,400 | -0.18% | 3.1만 |
|---|
| 2025.12.08 | ₩29,628 | ₩29,829 | ₩29,400 | ₩29,454 | -0.59% | 5.3만 |
|---|
| 2025.12.05 | ₩29,641 | ₩29,735 | ₩29,494 | ₩29,628 | -0.05% | 1.6만 |
|---|
| 2025.12.04 | ₩29,815 | ₩29,815 | ₩29,547 | ₩29,641 | -0.58% | 2.2만 |
|---|
| 2025.12.03 | ₩29,628 | ₩29,829 | ₩29,628 | ₩29,755 | +0.43% | 2.2만 |
|---|
| 2025.12.02 | ₩29,936 | ₩29,963 | ₩29,521 | ₩29,789 | -0.49% | 1.3만 |
|---|
| 2025.12.01 | ₩29,869 | ₩29,990 | ₩29,829 | ₩29,829 | -0.13% | 8.1천 |
|---|
| 2025.11.28 | ₩30,110 | ₩30,110 | ₩29,869 | ₩29,882 | -0.76% | 2.1만 |
|---|
| 2025.11.26 | ₩30,378 | ₩30,552 | ₩30,365 | ₩30,420 | +0.14% | 7천 |
|---|
| 2025.11.25 | ₩30,459 | ₩30,633 | ₩30,311 | ₩30,452 | -0.02% | 9.7천 |
|---|
| 2025.11.24 | ₩30,164 | ₩30,686 | ₩30,164 | ₩30,459 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩30,244 | ₩30,619 | ₩30,016 | ₩30,445 | +0.66% | 5.5천 |
|---|
| 2025.11.20 | ₩30,593 | ₩30,807 | ₩30,271 | ₩30,271 | -1.05% | 1.8만 |
|---|
| 2025.11.19 | ₩30,834 | ₩30,995 | ₩30,539 | ₩30,593 | -0.78% | 1.1만 |
|---|
| 2025.11.18 | ₩30,673 | ₩30,981 | ₩30,338 | ₩30,928 | +0.83% | 7.7천 |
|---|
| 2025.11.17 | ₩30,961 | ₩31,182 | ₩30,807 | ₩30,820 | -0.45% | 1.5만 |
|---|
| 2025.11.14 | ₩30,882 | ₩30,989 | ₩30,654 | ₩30,820 | -0.20% | 4.5천 |
|---|
| 2025.11.13 | ₩31,035 | ₩31,062 | ₩30,807 | ₩30,807 | -0.73% | 1.2만 |
|---|
| 2025.11.12 | ₩31,155 | ₩31,189 | ₩31,035 | ₩31,129 | -0.09% | 6.3천 |
|---|
| 2025.11.11 | ₩31,091 | ₩31,155 | ₩31,035 | ₩31,062 | -0.09% | 3.8천 |
|---|
| 2025.11.10 | ₩31,008 | ₩31,155 | ₩30,834 | ₩31,155 | +0.48% | 1.2만 |
|---|
| 2025.11.07 | ₩30,887 | ₩30,887 | ₩30,552 | ₩30,861 | -0.09% | 1.1만 |
|---|
| 2025.11.06 | ₩30,740 | ₩30,874 | ₩30,686 | ₩30,874 | +0.44% | 6.5천 |
|---|
| 2025.11.05 | ₩30,566 | ₩30,914 | ₩30,566 | ₩30,780 | +0.70% | 1.5만 |
|---|
| 2025.11.04 | ₩30,968 | ₩30,968 | ₩30,552 | ₩30,693 | -0.89% | 9.6천 |
|---|
| 2025.11.03 | ₩31,048 | ₩31,048 | ₩30,794 | ₩30,861 | -0.60% | 7.3천 |
|---|
| 2025.10.31 | ₩30,995 | ₩31,024 | ₩30,780 | ₩30,901 | -0.30% | 1.7만 |
|---|
| 2025.10.30 | ₩31,249 | ₩31,354 | ₩30,995 | ₩30,995 | -0.81% | 5.8천 |
|---|
| 2025.10.29 | ₩31,584 | ₩31,584 | ₩31,209 | ₩31,477 | -0.34% | 1.3만 |
|---|
| 2025.10.28 | ₩31,450 | ₩31,611 | ₩31,316 | ₩31,316 | -0.43% | 1.4만 |
|---|
| 2025.10.27 | ₩31,437 | ₩31,611 | ₩31,410 | ₩31,517 | +0.26% | 7.3천 |
|---|
| 2025.10.24 | ₩31,598 | ₩31,710 | ₩31,397 | ₩31,397 | -0.64% | 6.1천 |
|---|
| 2025.10.23 | ₩31,718 | ₩31,812 | ₩31,356 | ₩31,397 | -1.01% | 1.4만 |
|---|
| 2025.10.22 | ₩31,776 | ₩31,846 | ₩31,705 | ₩31,718 | -0.18% | 4.3천 |
|---|
| 2025.10.21 | ₩31,949 | ₩31,950 | ₩31,691 | ₩31,812 | -0.43% | 6.2천 |
|---|
| 2025.10.20 | ₩31,758 | ₩32,134 | ₩31,611 | ₩31,866 | +0.34% | 1.1만 |
|---|
| 2025.10.17 | ₩31,758 | ₩31,758 | ₩31,651 | ₩31,745 | -0.04% | 8.3천 |
|---|
| 2025.10.16 | ₩31,799 | ₩31,892 | ₩31,638 | ₩31,638 | -0.51% | 5.3천 |
|---|
| 2025.10.15 | ₩31,959 | ₩32,089 | ₩31,892 | ₩31,919 | -0.13% | 5.8천 |
|---|
| 2025.10.14 | ₩32,294 | ₩32,294 | ₩31,799 | ₩31,919 | -1.16% | 4.7만 |
|---|
| 2025.10.13 | ₩32,805 | ₩32,841 | ₩32,110 | ₩32,214 | -1.80% | 4.8만 |
|---|
| 2025.10.10 | ₩32,951 | ₩33,007 | ₩32,675 | ₩32,737 | -0.65% | 1만 |
|---|