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 | ₩25,343 | ₩25,692 | ₩25,343 | ₩25,665 | +1.27% | 2.4만 |
| 2026.10.08 | ₩25,464 | ₩25,678 | ₩25,236 | ₩25,517 | +0.21% | 2만 |
| 2026.10.07 | ₩25,826 | ₩25,826 | ₩25,276 | ₩25,477 | -1.35% | 3.2만 |
| 2026.10.06 | ₩26,013 | ₩26,148 | ₩25,839 | ₩25,906 | -0.41% | 1.4만 |
| 2026.10.05 | ₩26,040 | ₩26,148 | ₩25,786 | ₩26,121 | +0.31% | 3.9만 |
| 2026.10.02 | ₩26,148 | ₩26,308 | ₩25,973 | ₩26,054 | -0.36% | 3.4만 |
| 2026.10.01 | ₩25,450 | ₩26,027 | ₩25,249 | ₩25,960 | +2.00% | 2.4만 |
| 2026.09.30 | ₩25,410 | ₩25,625 | ₩24,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,544 |
| +0.53% |
| 4.3만 |
| 2026.09.29 | ₩25,692 | ₩25,705 | ₩25,316 | ₩25,383 | -1.20% | 2.7만 |
|---|
| 2026.09.28 | ₩25,678 | ₩25,866 | ₩25,598 | ₩25,685 | +0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩25,705 | ₩26,081 | ₩25,705 | ₩25,810 | +0.41% | 8.1천 |
|---|
| 2026.09.24 | ₩26,013 | ₩26,013 | ₩25,745 | ₩25,973 | -0.15% | 1.8만 |
|---|
| 2026.09.23 | ₩25,745 | ₩26,154 | ₩25,692 | ₩25,906 | +0.62% | 2만 |
|---|
| 2026.09.22 | ₩26,067 | ₩26,157 | ₩25,973 | ₩26,148 | +0.31% | 1.7만 |
|---|
| 2026.09.21 | ₩26,094 | ₩26,389 | ₩26,094 | ₩26,228 | +0.51% | 1.4만 |
|---|
| 2026.09.18 | ₩26,188 | ₩26,266 | ₩26,083 | ₩26,174 | -0.05% | 1.3만 |
|---|
| 2026.09.17 | ₩26,148 | ₩26,308 | ₩26,027 | ₩26,188 | +0.15% | 3.5만 |
|---|
| 2026.09.16 | ₩25,759 | ₩26,081 | ₩25,759 | ₩25,906 | +0.57% | 5.5만 |
|---|
| 2026.09.15 | ₩26,013 | ₩26,148 | ₩25,718 | ₩25,839 | -0.67% | 5.3만 |
|---|
| 2026.09.14 | ₩26,174 | ₩26,174 | ₩25,879 | ₩25,987 | -0.72% | 1.1만 |
|---|
| 2026.09.11 | ₩26,013 | ₩26,054 | ₩25,879 | ₩25,973 | -0.15% | 1.8만 |
|---|
| 2026.09.10 | ₩26,121 | ₩26,937 | ₩25,853 | ₩25,933 | -0.72% | 2.3만 |
|---|
| 2026.09.09 | ₩26,335 | ₩26,416 | ₩26,148 | ₩26,188 | -0.56% | 1.9만 |
|---|
| 2026.09.08 | ₩26,201 | ₩26,443 | ₩26,174 | ₩26,362 | +0.61% | 6.9만 |
|---|
| 2026.09.04 | ₩26,550 | ₩26,550 | ₩26,188 | ₩26,215 | -1.26% | 1.5만 |
|---|
| 2026.09.03 | ₩26,389 | ₩26,483 | ₩26,322 | ₩26,362 | -0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩26,416 | ₩26,453 | ₩26,188 | ₩26,389 | -0.10% | 2.9만 |
|---|
| 2026.09.01 | ₩26,831 | ₩26,952 | ₩26,389 | ₩26,429 | -1.50% | 2만 |
|---|
| 2026.08.31 | ₩26,684 | ₩26,885 | ₩26,630 | ₩26,831 | +0.55% | 2.4만 |
|---|
| 2026.08.28 | ₩27,180 | ₩27,432 | ₩27,033 | ₩27,287 | +0.39% | 2.4만 |
|---|
| 2026.08.27 | ₩27,220 | ₩27,369 | ₩27,153 | ₩27,301 | +0.30% | 1.5만 |
|---|
| 2026.08.26 | ₩27,314 | ₩27,421 | ₩27,247 | ₩27,314 | 0.00% | 1.6만 |
|---|
| 2026.08.25 | ₩27,167 | ₩27,502 | ₩27,113 | ₩27,448 | +1.04% | 3.7만 |
|---|
| 2026.08.24 | ₩27,180 | ₩27,234 | ₩27,073 | ₩27,153 | -0.10% | 1.5만 |
|---|
| 2026.08.21 | ₩27,140 | ₩27,234 | ₩26,992 | ₩27,046 | -0.35% | 1.2만 |
|---|
| 2026.08.20 | ₩27,220 | ₩27,260 | ₩27,145 | ₩27,220 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩27,328 | ₩27,328 | ₩27,234 | ₩27,281 | -0.17% | 1.4만 |
|---|
| 2026.08.18 | ₩27,287 | ₩27,328 | ₩27,193 | ₩27,193 | -0.34% | 1.5만 |
|---|
| 2026.08.17 | ₩27,462 | ₩27,529 | ₩27,354 | ₩27,368 | -0.34% | 1.4만 |
|---|
| 2026.08.14 | ₩27,475 | ₩27,482 | ₩27,448 | ₩27,480 | +0.02% | 2.7천 |
|---|
| 2026.08.13 | ₩27,582 | ₩27,663 | ₩27,502 | ₩27,505 | -0.28% | 8.2천 |
|---|
| 2026.08.12 | ₩27,515 | ₩27,623 | ₩27,490 | ₩27,490 | -0.09% | 1.2만 |
|---|
| 2026.08.11 | ₩27,609 | ₩27,844 | ₩27,486 | ₩27,519 | -0.33% | 1.4만 |
|---|
| 2026.08.10 | ₩27,757 | ₩27,757 | ₩27,582 | ₩27,596 | -0.58% | 2.3만 |
|---|
| 2026.08.07 | ₩27,824 | ₩27,884 | ₩27,789 | ₩27,789 | -0.13% | 1.2만 |
|---|
| 2026.08.06 | ₩27,904 | ₩28,011 | ₩27,810 | ₩27,813 | -0.33% | 9.5천 |
|---|
| 2026.08.05 | ₩27,995 | ₩28,052 | ₩27,891 | ₩27,904 | -0.33% | 5.3천 |
|---|
| 2026.08.04 | ₩28,065 | ₩28,065 | ₩27,971 | ₩28,005 | -0.22% | 1.2만 |
|---|
| 2026.08.03 | ₩28,065 | ₩28,119 | ₩27,971 | ₩27,971 | -0.33% | 7.6천 |
|---|
| 2026.07.31 | ₩27,971 | ₩28,105 | ₩27,877 | ₩28,025 | +0.19% | 2.3만 |
|---|
| 2026.07.30 | ₩27,998 | ₩27,998 | ₩27,867 | ₩27,931 | -0.24% | 1.4만 |
|---|
| 2026.07.29 | ₩27,958 | ₩27,958 | ₩27,837 | ₩27,877 | -0.29% | 1.7만 |
|---|
| 2026.07.28 | ₩27,864 | ₩28,119 | ₩27,864 | ₩28,025 | +0.58% | 1.3만 |
|---|
| 2026.07.27 | ₩27,944 | ₩27,964 | ₩27,850 | ₩27,877 | -0.24% | 1.6만 |
|---|
| 2026.07.24 | ₩27,877 | ₩28,011 | ₩27,850 | ₩27,877 | 0.00% | 8.8천 |
|---|
| 2026.07.23 | ₩28,105 | ₩28,105 | ₩27,904 | ₩27,904 | -0.72% | 1.5만 |
|---|
| 2026.07.22 | ₩28,253 | ₩28,320 | ₩28,092 | ₩28,092 | -0.57% | 1.6만 |
|---|
| 2026.07.21 | ₩28,347 | ₩28,440 | ₩28,280 | ₩28,280 | -0.24% | 1.2만 |
|---|
| 2026.07.20 | ₩28,387 | ₩28,427 | ₩28,306 | ₩28,373 | -0.05% | 1.2만 |
|---|
| 2026.07.17 | ₩28,280 | ₩28,440 | ₩28,280 | ₩28,360 | +0.28% | 1.6만 |
|---|
| 2026.07.16 | ₩28,293 | ₩28,454 | ₩28,293 | ₩28,440 | +0.52% | 6.6천 |
|---|
| 2026.07.15 | ₩28,387 | ₩28,440 | ₩28,360 | ₩28,400 | +0.05% | 1.1만 |
|---|
| 2026.07.14 | ₩28,427 | ₩28,494 | ₩28,373 | ₩28,454 | +0.09% | 1.1만 |
|---|
| 2026.07.13 | ₩28,360 | ₩28,521 | ₩28,360 | ₩28,427 | +0.24% | 9.3천 |
|---|
| 2026.07.10 | ₩28,280 | ₩28,419 | ₩28,253 | ₩28,414 | +0.47% | 3.6만 |
|---|
| 2026.07.09 | ₩28,253 | ₩28,427 | ₩28,241 | ₩28,333 | +0.28% | 1.2만 |
|---|
| 2026.07.08 | ₩28,213 | ₩28,360 | ₩28,092 | ₩28,347 | +0.48% | 1.7만 |
|---|
| 2026.07.07 | ₩28,427 | ₩28,454 | ₩28,226 | ₩28,293 | -0.47% | 1.5만 |
|---|
| 2026.07.06 | ₩28,373 | ₩28,435 | ₩28,270 | ₩28,400 | +0.09% | 1.2만 |
|---|
| 2026.07.02 | ₩28,293 | ₩28,373 | ₩28,199 | ₩28,286 | -0.02% | 2만 |
|---|
| 2026.07.01 | ₩28,052 | ₩28,253 | ₩28,011 | ₩28,172 | +0.43% | 1만 |
|---|
| 2026.06.30 | ₩28,052 | ₩28,105 | ₩27,891 | ₩28,011 | -0.14% | 9.6만 |
|---|
| 2026.06.29 | ₩27,824 | ₩28,025 | ₩27,716 | ₩27,998 | +0.63% | 3.1만 |
|---|
| 2026.06.26 | ₩27,783 | ₩27,864 | ₩27,703 | ₩27,824 | +0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩27,935 | ₩27,944 | ₩27,824 | ₩27,837 | -0.35% | 2.3만 |
|---|
| 2026.06.24 | ₩27,985 | ₩28,052 | ₩27,918 | ₩27,918 | -0.24% | 2.1만 |
|---|
| 2026.06.23 | ₩28,011 | ₩28,048 | ₩27,911 | ₩27,911 | -0.36% | 1.5만 |
|---|
| 2026.06.22 | ₩28,306 | ₩28,329 | ₩28,011 | ₩28,011 | -1.04% | 1.5만 |
|---|
| 2026.06.18 | ₩28,360 | ₩28,400 | ₩28,306 | ₩28,306 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩28,400 | ₩28,440 | ₩28,306 | ₩28,347 | -0.19% | 1.4만 |
|---|
| 2026.06.16 | ₩28,440 | ₩28,440 | ₩28,226 | ₩28,320 | -0.42% | 2.4만 |
|---|
| 2026.06.15 | ₩28,508 | ₩28,521 | ₩28,306 | ₩28,373 | -0.47% | 1.1만 |
|---|
| 2026.06.12 | ₩28,266 | ₩28,375 | ₩28,226 | ₩28,306 | +0.14% | 6.2천 |
|---|
| 2026.06.11 | ₩28,199 | ₩28,387 | ₩28,199 | ₩28,384 | +0.66% | 1.1만 |
|---|
| 2026.06.10 | ₩28,213 | ₩28,320 | ₩28,186 | ₩28,199 | -0.05% | 1.2만 |
|---|
| 2026.06.09 | ₩28,226 | ₩28,266 | ₩28,172 | ₩28,254 | +0.10% | 4.7천 |
|---|
| 2026.06.08 | ₩28,320 | ₩28,427 | ₩28,254 | ₩28,300 | -0.07% | 7천 |
|---|
| 2026.06.05 | ₩28,454 | ₩28,454 | ₩28,320 | ₩28,320 | -0.47% | 1.2만 |
|---|
| 2026.06.04 | ₩28,534 | ₩28,628 | ₩28,534 | ₩28,556 | +0.08% | 6.3천 |
|---|
| 2026.06.03 | ₩28,682 | ₩28,735 | ₩28,534 | ₩28,548 | -0.47% | 5.3천 |
|---|
| 2026.06.02 | ₩28,896 | ₩28,910 | ₩28,735 | ₩28,735 | -0.56% | 9.4천 |
|---|
| 2026.06.01 | ₩28,896 | ₩28,896 | ₩28,829 | ₩28,829 | -0.23% | 8.1천 |
|---|
| 2026.05.29 | ₩28,870 | ₩29,004 | ₩28,829 | ₩28,829 | -0.14% | 1.6만 |
|---|
| 2026.05.28 | ₩29,272 | ₩29,473 | ₩29,272 | ₩29,473 | +0.69% | 8.8천 |
|---|
| 2026.05.27 | ₩29,139 | ₩29,393 | ₩29,139 | ₩29,312 | +0.59% | 7.7천 |
|---|
| 2026.05.26 | ₩29,111 | ₩29,285 | ₩29,111 | ₩29,258 | +0.51% | 1.3만 |
|---|
| 2026.05.22 | ₩29,098 | ₩29,191 | ₩29,030 | ₩29,030 | -0.23% | 1.1만 |
|---|
| 2026.05.21 | ₩29,439 | ₩29,446 | ₩29,017 | ₩29,030 | -1.39% | 3.9만 |
|---|
| 2026.05.20 | ₩29,393 | ₩29,473 | ₩29,275 | ₩29,379 | -0.05% | 1.2만 |
|---|
| 2026.05.19 | ₩29,486 | ₩29,500 | ₩29,285 | ₩29,339 | -0.50% | 1.7만 |
|---|
| 2026.05.18 | ₩29,620 | ₩29,755 | ₩29,433 | ₩29,513 | -0.36% | 1.1만 |
|---|
| 2026.05.15 | ₩29,607 | ₩29,728 | ₩29,540 | ₩29,580 | -0.09% | 8.8천 |
|---|
| 2026.05.14 | ₩29,567 | ₩29,808 | ₩29,567 | ₩29,808 | +0.82% | 1.2만 |
|---|
| 2026.05.13 | ₩29,600 | ₩29,701 | ₩29,567 | ₩29,667 | +0.23% | 1.4만 |
|---|
| 2026.05.12 | ₩29,688 | ₩29,741 | ₩29,607 | ₩29,701 | +0.05% | 1.7만 |
|---|
| 2026.05.11 | ₩29,694 | ₩29,862 | ₩29,688 | ₩29,795 | +0.34% | 1만 |
|---|
| 2026.05.08 | ₩29,513 | ₩29,768 | ₩29,473 | ₩29,768 | +0.86% | 2.8만 |
|---|
| 2026.05.07 | ₩29,553 | ₩29,580 | ₩29,446 | ₩29,567 | +0.05% | 1.1만 |
|---|
| 2026.05.06 | ₩29,446 | ₩29,688 | ₩29,446 | ₩29,553 | +0.36% | 1.3만 |
|---|
| 2026.05.05 | ₩29,553 | ₩29,553 | ₩29,339 | ₩29,446 | -0.36% | 8.5천 |
|---|
| 2026.05.04 | ₩29,446 | ₩29,634 | ₩29,446 | ₩29,513 | +0.23% | 1.3만 |
|---|
| 2026.05.01 | ₩29,500 | ₩29,553 | ₩29,406 | ₩29,527 | +0.09% | 8.9천 |
|---|
| 2026.04.30 | ₩29,419 | ₩29,500 | ₩29,339 | ₩29,500 | +0.27% | 9.6천 |
|---|
| 2026.04.29 | ₩29,379 | ₩29,460 | ₩29,258 | ₩29,339 | -0.14% | 8.5천 |
|---|
| 2026.04.28 | ₩29,406 | ₩29,453 | ₩29,406 | ₩29,406 | 0.00% | 7.5천 |
|---|
| 2026.04.27 | ₩29,486 | ₩29,620 | ₩29,486 | ₩29,513 | +0.09% | 5.6천 |
|---|
| 2026.04.24 | ₩29,500 | ₩29,620 | ₩29,446 | ₩29,553 | +0.18% | 6.7천 |
|---|
| 2026.04.23 | ₩29,393 | ₩29,594 | ₩29,366 | ₩29,500 | +0.36% | 1만 |
|---|
| 2026.04.22 | ₩29,352 | ₩29,513 | ₩29,245 | ₩29,500 | +0.50% | 1만 |
|---|
| 2026.04.21 | ₩29,406 | ₩29,406 | ₩29,258 | ₩29,352 | -0.18% | 7.8천 |
|---|
| 2026.04.20 | ₩29,446 | ₩29,446 | ₩29,245 | ₩29,406 | -0.14% | 9.6천 |
|---|
| 2026.04.17 | ₩29,406 | ₩29,433 | ₩29,325 | ₩29,393 | -0.05% | 1.1만 |
|---|
| 2026.04.16 | ₩29,419 | ₩29,419 | ₩29,191 | ₩29,245 | -0.59% | 1.1만 |
|---|
| 2026.04.15 | ₩29,299 | ₩29,393 | ₩29,178 | ₩29,379 | +0.27% | 2.2만 |
|---|
| 2026.04.14 | ₩29,071 | ₩29,312 | ₩29,071 | ₩29,191 | +0.42% | 2.2만 |
|---|
| 2026.04.13 | ₩28,990 | ₩29,084 | ₩28,963 | ₩29,057 | +0.23% | 1.4만 |
|---|
| 2026.04.10 | ₩29,030 | ₩29,030 | ₩28,896 | ₩28,990 | -0.14% | 1만 |
|---|
| 2026.04.09 | ₩28,963 | ₩29,124 | ₩28,829 | ₩29,004 | +0.14% | 1.8만 |
|---|
| 2026.04.08 | ₩28,870 | ₩29,232 | ₩28,803 | ₩28,883 | +0.05% | 1.3만 |
|---|
| 2026.04.07 | ₩28,561 | ₩28,698 | ₩28,494 | ₩28,655 | +0.33% | 8.9천 |
|---|
| 2026.04.06 | ₩28,668 | ₩28,856 | ₩28,591 | ₩28,735 | +0.23% | 1.4만 |
|---|
| 2026.04.02 | ₩28,655 | ₩28,693 | ₩28,373 | ₩28,601 | -0.19% | 1.9만 |
|---|
| 2026.04.01 | ₩28,628 | ₩28,709 | ₩28,327 | ₩28,628 | 0.00% | 1.7만 |
|---|
| 2026.03.31 | ₩28,729 | ₩28,729 | ₩28,347 | ₩28,588 | -0.49% | 3.6만 |
|---|
| 2026.03.30 | ₩28,709 | ₩28,870 | ₩28,655 | ₩28,655 | -0.19% | 2.6만 |
|---|
| 2026.03.27 | ₩28,774 | ₩28,896 | ₩28,648 | ₩28,695 | -0.27% | 1.4만 |
|---|
| 2026.03.26 | ₩29,067 | ₩29,067 | ₩28,682 | ₩28,900 | -0.57% | 2.3만 |
|---|
| 2026.03.25 | ₩28,870 | ₩29,057 | ₩28,843 | ₩28,910 | +0.14% | 1.3만 |
|---|
| 2026.03.24 | ₩28,668 | ₩28,950 | ₩28,628 | ₩28,803 | +0.47% | 1만 |
|---|
| 2026.03.23 | ₩28,856 | ₩29,124 | ₩28,816 | ₩28,950 | +0.33% | 1.4만 |
|---|
| 2026.03.20 | ₩29,071 | ₩29,084 | ₩28,628 | ₩28,789 | -0.97% | 1만 |
|---|
| 2026.03.19 | ₩29,098 | ₩29,312 | ₩29,098 | ₩29,198 | +0.35% | 1만 |
|---|
| 2026.03.18 | ₩29,406 | ₩29,406 | ₩29,165 | ₩29,191 | -0.73% | 8.1천 |
|---|
| 2026.03.17 | ₩29,258 | ₩29,406 | ₩29,258 | ₩29,285 | +0.09% | 7.9천 |
|---|
| 2026.03.16 | ₩29,540 | ₩29,634 | ₩29,258 | ₩29,272 | -0.91% | 1.5만 |
|---|
| 2026.03.13 | ₩29,379 | ₩29,620 | ₩29,366 | ₩29,366 | -0.05% | 1만 |
|---|
| 2026.03.12 | ₩29,500 | ₩29,527 | ₩29,272 | ₩29,446 | -0.18% | 1.5만 |
|---|
| 2026.03.11 | ₩29,540 | ₩29,701 | ₩29,513 | ₩29,513 | -0.09% | 7.3천 |
|---|
| 2026.03.10 | ₩29,500 | ₩29,633 | ₩29,419 | ₩29,594 | +0.32% | 9.2천 |
|---|
| 2026.03.09 | ₩29,433 | ₩29,661 | ₩29,299 | ₩29,513 | +0.27% | 2.1만 |
|---|
| 2026.03.06 | ₩29,701 | ₩29,755 | ₩29,486 | ₩29,500 | -0.68% | 9.7천 |
|---|
| 2026.03.05 | ₩29,769 | ₩29,835 | ₩29,620 | ₩29,688 | -0.27% | 1.5만 |
|---|
| 2026.03.04 | ₩30,023 | ₩30,036 | ₩29,688 | ₩29,728 | -0.98% | 3.1만 |
|---|
| 2026.03.03 | ₩29,848 | ₩29,976 | ₩29,741 | ₩29,915 | +0.22% | 1.4만 |
|---|
| 2026.03.02 | ₩30,063 | ₩30,097 | ₩29,929 | ₩30,036 | -0.09% | 1.2만 |
|---|
| 2026.02.27 | ₩30,358 | ₩30,570 | ₩29,862 | ₩29,942 | -1.37% | 4.1만 |
|---|
| 2026.02.26 | ₩31,055 | ₩31,163 | ₩30,841 | ₩30,908 | -0.47% | 1.9만 |
|---|
| 2026.02.25 | ₩30,841 | ₩31,035 | ₩30,841 | ₩30,921 | +0.26% | 1만 |
|---|
| 2026.02.24 | ₩30,868 | ₩31,015 | ₩30,841 | ₩30,841 | -0.09% | 9.5천 |
|---|
| 2026.02.23 | ₩30,975 | ₩31,006 | ₩30,830 | ₩30,948 | -0.09% | 4.6천 |
|---|
| 2026.02.20 | ₩30,908 | ₩31,082 | ₩30,854 | ₩31,047 | +0.45% | 7천 |
|---|
| 2026.02.19 | ₩30,998 | ₩31,059 | ₩30,814 | ₩30,908 | -0.29% | 1.1만 |
|---|
| 2026.02.18 | ₩30,774 | ₩31,002 | ₩30,774 | ₩30,894 | +0.39% | 7.1천 |
|---|
| 2026.02.17 | ₩30,573 | ₩30,894 | ₩30,573 | ₩30,894 | +1.05% | 7.9천 |
|---|
| 2026.02.13 | ₩30,668 | ₩30,827 | ₩30,668 | ₩30,680 | +0.04% | 6.7천 |
|---|
| 2026.02.12 | ₩30,720 | ₩30,747 | ₩30,573 | ₩30,626 | -0.31% | 4.3천 |
|---|
| 2026.02.11 | ₩30,519 | ₩30,814 | ₩30,519 | ₩30,666 | +0.48% | 1.5만 |
|---|
| 2026.02.10 | ₩30,747 | ₩30,747 | ₩30,546 | ₩30,666 | -0.26% | 8.1천 |
|---|
| 2026.02.09 | ₩30,452 | ₩30,568 | ₩30,425 | ₩30,465 | +0.04% | 5.2천 |
|---|
| 2026.02.06 | ₩30,412 | ₩30,519 | ₩30,412 | ₩30,485 | +0.24% | 1만 |
|---|
| 2026.02.05 | ₩30,546 | ₩30,546 | ₩30,331 | ₩30,412 | -0.44% | 5.6천 |
|---|
| 2026.02.04 | ₩30,505 | ₩30,573 | ₩30,331 | ₩30,479 | -0.09% | 1.2만 |
|---|
| 2026.02.03 | ₩30,693 | ₩30,767 | ₩30,492 | ₩30,492 | -0.66% | 8.3천 |
|---|
| 2026.02.02 | ₩30,815 | ₩30,841 | ₩30,693 | ₩30,720 | -0.31% | 8.8천 |
|---|
| 2026.01.30 | ₩30,841 | ₩30,841 | ₩30,707 | ₩30,787 | -0.17% | 1만 |
|---|
| 2026.01.29 | ₩30,586 | ₩30,841 | ₩30,586 | ₩30,707 | +0.39% | 9천 |
|---|
| 2026.01.28 | ₩30,814 | ₩30,941 | ₩30,656 | ₩30,733 | -0.26% | 1만 |
|---|
| 2026.01.27 | ₩30,975 | ₩30,975 | ₩30,787 | ₩30,826 | -0.48% | 7.8천 |
|---|
| 2026.01.26 | ₩30,774 | ₩30,908 | ₩30,733 | ₩30,841 | +0.22% | 1.5만 |
|---|
| 2026.01.23 | ₩30,552 | ₩30,800 | ₩30,546 | ₩30,747 | +0.64% | 9.5천 |
|---|
| 2026.01.22 | ₩30,626 | ₩30,626 | ₩30,412 | ₩30,573 | -0.18% | 1.1만 |
|---|
| 2026.01.21 | ₩30,425 | ₩30,519 | ₩30,398 | ₩30,492 | +0.22% | 1만 |
|---|
| 2026.01.20 | ₩30,291 | ₩30,358 | ₩29,969 | ₩30,358 | +0.22% | 2.4만 |
|---|
| 2026.01.16 | ₩30,479 | ₩30,479 | ₩30,291 | ₩30,412 | -0.22% | 1만 |
|---|
| 2026.01.15 | ₩30,358 | ₩30,492 | ₩30,255 | ₩30,452 | +0.31% | 2.3만 |
|---|
| 2026.01.14 | ₩30,227 | ₩30,304 | ₩30,117 | ₩30,264 | +0.12% | 6천 |
|---|
| 2026.01.13 | ₩30,143 | ₩30,318 | ₩30,143 | ₩30,264 | +0.40% | 1.4만 |
|---|
| 2026.01.12 | ₩29,902 | ₩30,157 | ₩29,889 | ₩30,143 | +0.81% | 2.3만 |
|---|
| 2026.01.09 | ₩29,768 | ₩29,956 | ₩29,701 | ₩29,956 | +0.63% | 1.7만 |
|---|
| 2026.01.08 | ₩29,755 | ₩29,969 | ₩29,635 | ₩29,835 | +0.27% | 1.5만 |
|---|
| 2026.01.07 | ₩29,701 | ₩29,889 | ₩29,647 | ₩29,781 | +0.27% | 9.4천 |
|---|
| 2026.01.06 | ₩29,822 | ₩29,869 | ₩29,701 | ₩29,781 | -0.13% | 1.1만 |
|---|
| 2026.01.05 | ₩29,848 | ₩30,063 | ₩29,714 | ₩29,822 | -0.09% | 1.8만 |
|---|
| 2026.01.02 | ₩29,540 | ₩29,781 | ₩29,508 | ₩29,781 | +0.82% | 1.9만 |
|---|
| 2025.12.31 | ₩29,178 | ₩29,446 | ₩29,178 | ₩29,446 | +0.92% | 4.1만 |
|---|
| 2025.12.30 | ₩29,165 | ₩29,319 | ₩29,124 | ₩29,245 | +0.28% | 2.9만 |
|---|
| 2025.12.29 | ₩29,124 | ₩29,312 | ₩29,098 | ₩29,272 | +0.51% | 1.7만 |
|---|
| 2025.12.26 | ₩29,285 | ₩29,312 | ₩29,138 | ₩29,218 | -0.23% | 1.6만 |
|---|
| 2025.12.24 | ₩29,057 | ₩29,299 | ₩29,057 | ₩29,272 | +0.74% | 1.4만 |
|---|
| 2025.12.23 | ₩29,339 | ₩29,366 | ₩29,044 | ₩29,044 | -1.01% | 5.8만 |
|---|
| 2025.12.22 | ₩29,433 | ₩29,567 | ₩29,379 | ₩29,379 | -0.18% | 2.5만 |
|---|
| 2025.12.19 | ₩29,540 | ₩29,674 | ₩29,406 | ₩29,500 | -0.14% | 4.1만 |
|---|
| 2025.12.18 | ₩29,481 | ₩29,728 | ₩29,473 | ₩29,674 | +0.65% | 1.5만 |
|---|
| 2025.12.17 | ₩29,580 | ₩29,580 | ₩29,379 | ₩29,474 | -0.36% | 3.8만 |
|---|
| 2025.12.16 | ₩29,527 | ₩29,580 | ₩29,460 | ₩29,540 | +0.05% | 1.8만 |
|---|
| 2025.12.15 | ₩29,580 | ₩29,612 | ₩29,379 | ₩29,486 | -0.32% | 2.2만 |
|---|
| 2025.12.12 | ₩29,527 | ₩29,688 | ₩29,352 | ₩29,473 | -0.18% | 1.8만 |
|---|
| 2025.12.11 | ₩29,540 | ₩29,728 | ₩29,540 | ₩29,661 | +0.41% | 1.7만 |
|---|
| 2025.12.10 | ₩29,419 | ₩29,620 | ₩29,379 | ₩29,527 | +0.36% | 1.6만 |
|---|
| 2025.12.09 | ₩29,473 | ₩29,714 | ₩29,325 | ₩29,419 | -0.18% | 3.1만 |
|---|
| 2025.12.08 | ₩29,647 | ₩29,848 | ₩29,419 | ₩29,473 | -0.59% | 5.3만 |
|---|
| 2025.12.05 | ₩29,661 | ₩29,755 | ₩29,513 | ₩29,647 | -0.05% | 1.6만 |
|---|
| 2025.12.04 | ₩29,835 | ₩29,835 | ₩29,567 | ₩29,661 | -0.58% | 2.2만 |
|---|
| 2025.12.03 | ₩29,647 | ₩29,848 | ₩29,647 | ₩29,775 | +0.43% | 2.2만 |
|---|
| 2025.12.02 | ₩29,956 | ₩29,983 | ₩29,540 | ₩29,808 | -0.49% | 1.3만 |
|---|
| 2025.12.01 | ₩29,889 | ₩30,009 | ₩29,848 | ₩29,848 | -0.13% | 8.1천 |
|---|
| 2025.11.28 | ₩30,130 | ₩30,130 | ₩29,889 | ₩29,902 | -0.76% | 2.1만 |
|---|
| 2025.11.26 | ₩30,398 | ₩30,573 | ₩30,385 | ₩30,440 | +0.14% | 7천 |
|---|
| 2025.11.25 | ₩30,479 | ₩30,653 | ₩30,331 | ₩30,472 | -0.02% | 9.7천 |
|---|
| 2025.11.24 | ₩30,184 | ₩30,707 | ₩30,184 | ₩30,479 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩30,264 | ₩30,640 | ₩30,036 | ₩30,465 | +0.66% | 5.5천 |
|---|
| 2025.11.20 | ₩30,613 | ₩30,827 | ₩30,291 | ₩30,291 | -1.05% | 1.8만 |
|---|
| 2025.11.19 | ₩30,854 | ₩31,015 | ₩30,559 | ₩30,613 | -0.78% | 1.1만 |
|---|
| 2025.11.18 | ₩30,693 | ₩31,002 | ₩30,358 | ₩30,948 | +0.83% | 7.7천 |
|---|
| 2025.11.17 | ₩30,981 | ₩31,203 | ₩30,827 | ₩30,841 | -0.45% | 1.5만 |
|---|
| 2025.11.14 | ₩30,902 | ₩31,010 | ₩30,674 | ₩30,841 | -0.20% | 4.5천 |
|---|
| 2025.11.13 | ₩31,055 | ₩31,082 | ₩30,827 | ₩30,827 | -0.73% | 1.2만 |
|---|
| 2025.11.12 | ₩31,176 | ₩31,209 | ₩31,055 | ₩31,149 | -0.09% | 6.3천 |
|---|
| 2025.11.11 | ₩31,112 | ₩31,176 | ₩31,055 | ₩31,082 | -0.09% | 3.8천 |
|---|
| 2025.11.10 | ₩31,028 | ₩31,176 | ₩30,854 | ₩31,176 | +0.48% | 1.2만 |
|---|
| 2025.11.07 | ₩30,908 | ₩30,908 | ₩30,573 | ₩30,881 | -0.09% | 1.1만 |
|---|
| 2025.11.06 | ₩30,760 | ₩30,894 | ₩30,707 | ₩30,894 | +0.44% | 6.5천 |
|---|
| 2025.11.05 | ₩30,586 | ₩30,935 | ₩30,586 | ₩30,800 | +0.70% | 1.5만 |
|---|
| 2025.11.04 | ₩30,988 | ₩30,988 | ₩30,573 | ₩30,713 | -0.89% | 9.6천 |
|---|
| 2025.11.03 | ₩31,069 | ₩31,069 | ₩30,814 | ₩30,881 | -0.60% | 7.3천 |
|---|
| 2025.10.31 | ₩31,015 | ₩31,045 | ₩30,800 | ₩30,921 | -0.30% | 1.7만 |
|---|
| 2025.10.30 | ₩31,270 | ₩31,374 | ₩31,015 | ₩31,015 | -0.81% | 5.8천 |
|---|
| 2025.10.29 | ₩31,605 | ₩31,605 | ₩31,230 | ₩31,498 | -0.34% | 1.3만 |
|---|
| 2025.10.28 | ₩31,471 | ₩31,632 | ₩31,337 | ₩31,337 | -0.43% | 1.4만 |
|---|
| 2025.10.27 | ₩31,458 | ₩31,632 | ₩31,431 | ₩31,538 | +0.26% | 7.3천 |
|---|
| 2025.10.24 | ₩31,618 | ₩31,731 | ₩31,417 | ₩31,417 | -0.64% | 6.1천 |
|---|
| 2025.10.23 | ₩31,739 | ₩31,833 | ₩31,377 | ₩31,417 | -1.01% | 1.4만 |
|---|
| 2025.10.22 | ₩31,797 | ₩31,866 | ₩31,726 | ₩31,739 | -0.18% | 4.3천 |
|---|
| 2025.10.21 | ₩31,970 | ₩31,971 | ₩31,712 | ₩31,833 | -0.43% | 6.2천 |
|---|
| 2025.10.20 | ₩31,779 | ₩32,155 | ₩31,632 | ₩31,887 | +0.34% | 1.1만 |
|---|
| 2025.10.17 | ₩31,779 | ₩31,779 | ₩31,672 | ₩31,766 | -0.04% | 8.3천 |
|---|
| 2025.10.16 | ₩31,820 | ₩31,913 | ₩31,659 | ₩31,659 | -0.51% | 5.3천 |
|---|
| 2025.10.15 | ₩31,980 | ₩32,111 | ₩31,913 | ₩31,940 | -0.13% | 5.8천 |
|---|
| 2025.10.14 | ₩32,316 | ₩32,316 | ₩31,820 | ₩31,940 | -1.16% | 4.7만 |
|---|
| 2025.10.13 | ₩32,827 | ₩32,863 | ₩32,131 | ₩32,235 | -1.80% | 4.8만 |
|---|
| 2025.10.10 | ₩32,973 | ₩33,029 | ₩32,697 | ₩32,758 | -0.65% | 1만 |
|---|