시장 데이터를 불러오는 중
전체 종목
CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078 과거 주가
CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078 · CMSC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078 · CMSC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,617 | ₩26,832 | ₩26,590 | ₩26,765 | +0.55% | 1.4만 |
| 2026.10.08 | ₩26,738 | ₩26,738 | ₩26,322 | ₩26,697 | -0.15% | 3.5만 |
| 2026.10.07 | ₩26,738 | ₩26,899 | ₩26,402 | ₩26,469 | -1.00% | 2.7만 |
| 2026.10.06 | ₩27,261 | ₩27,274 | ₩26,926 | ₩26,993 | -0.98% | 1.5만 |
| 2026.10.05 | ₩26,952 | ₩27,288 | ₩26,818 | ₩27,194 | +0.90% | 4.2만 |
| 2026.10.02 | ₩27,207 | ₩27,502 | ₩27,140 | ₩27,154 | -0.20% | 6.3만 |
| 2026.10.01 | ₩26,174 | ₩27,154 | ₩26,107 | ₩27,046 | +3.33% | 3.5만 |
| 2026.09.30 | ₩26,550 | ₩26,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,201 |
| -1.31% |
| 8.9만 |
| 2026.09.29 | ₩27,261 | ₩27,274 | ₩26,872 | ₩26,993 | -0.98% | 2.8만 |
|---|
| 2026.09.28 | ₩27,234 | ₩27,502 | ₩27,194 | ₩27,368 | +0.49% | 2.7만 |
|---|
| 2026.09.25 | ₩27,395 | ₩27,569 | ₩27,368 | ₩27,368 | -0.10% | 1.7만 |
|---|
| 2026.09.24 | ₩27,274 | ₩27,569 | ₩27,274 | ₩27,516 | +0.89% | 2.6만 |
|---|
| 2026.09.23 | ₩27,543 | ₩27,637 | ₩27,234 | ₩27,516 | -0.10% | 1.8만 |
|---|
| 2026.09.22 | ₩27,744 | ₩27,865 | ₩27,556 | ₩27,650 | -0.34% | 8.3천 |
|---|
| 2026.09.21 | ₩27,771 | ₩27,999 | ₩27,677 | ₩27,730 | -0.14% | 2.1만 |
|---|
| 2026.09.18 | ₩27,704 | ₩27,865 | ₩27,704 | ₩27,784 | +0.29% | 1.2만 |
|---|
| 2026.09.17 | ₩27,516 | ₩27,865 | ₩27,516 | ₩27,730 | +0.78% | 2.2만 |
|---|
| 2026.09.16 | ₩27,127 | ₩27,569 | ₩27,127 | ₩27,476 | +1.29% | 2.5만 |
|---|
| 2026.09.15 | ₩27,247 | ₩27,637 | ₩26,966 | ₩27,261 | +0.05% | 4.7만 |
|---|
| 2026.09.14 | ₩27,489 | ₩27,556 | ₩27,261 | ₩27,395 | -0.34% | 1.8만 |
|---|
| 2026.09.11 | ₩27,516 | ₩27,771 | ₩27,382 | ₩27,435 | -0.29% | 1.8만 |
|---|
| 2026.09.10 | ₩27,771 | ₩27,851 | ₩27,382 | ₩27,422 | -1.26% | 1.3만 |
|---|
| 2026.09.09 | ₩27,838 | ₩28,012 | ₩27,744 | ₩27,757 | -0.29% | 1.8만 |
|---|
| 2026.09.08 | ₩27,932 | ₩28,052 | ₩27,891 | ₩27,932 | 0.00% | 2만 |
|---|
| 2026.09.04 | ₩28,227 | ₩28,227 | ₩27,838 | ₩27,918 | -1.09% | 1.4만 |
|---|
| 2026.09.03 | ₩28,146 | ₩28,321 | ₩28,066 | ₩28,066 | -0.29% | 1.1만 |
|---|
| 2026.09.02 | ₩28,441 | ₩28,441 | ₩27,999 | ₩28,213 | -0.80% | 2.4만 |
|---|
| 2026.09.01 | ₩28,307 | ₩28,589 | ₩28,160 | ₩28,160 | -0.52% | 1.8만 |
|---|
| 2026.08.31 | ₩28,629 | ₩28,629 | ₩28,321 | ₩28,576 | -0.19% | 2.3만 |
|---|
| 2026.08.28 | ₩28,616 | ₩28,643 | ₩28,495 | ₩28,562 | -0.19% | 1.2만 |
|---|
| 2026.08.27 | ₩28,455 | ₩28,656 | ₩28,455 | ₩28,589 | +0.47% | 1.4만 |
|---|
| 2026.08.26 | ₩28,696 | ₩28,696 | ₩28,495 | ₩28,549 | -0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩28,415 | ₩28,723 | ₩28,348 | ₩28,629 | +0.76% | 1.8만 |
|---|
| 2026.08.24 | ₩28,374 | ₩28,482 | ₩28,374 | ₩28,482 | +0.38% | 1.6만 |
|---|
| 2026.08.21 | ₩28,710 | ₩28,710 | ₩28,307 | ₩28,307 | -1.40% | 7.6천 |
|---|
| 2026.08.20 | ₩28,602 | ₩28,602 | ₩28,468 | ₩28,549 | -0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩28,643 | ₩28,804 | ₩28,562 | ₩28,576 | -0.23% | 1.1만 |
|---|
| 2026.08.18 | ₩28,683 | ₩28,750 | ₩28,482 | ₩28,495 | -0.65% | 1.3만 |
|---|
| 2026.08.17 | ₩28,804 | ₩28,831 | ₩28,629 | ₩28,656 | -0.51% | 9.7천 |
|---|
| 2026.08.14 | ₩28,817 | ₩28,871 | ₩28,763 | ₩28,777 | -0.14% | 9.5천 |
|---|
| 2026.08.13 | ₩28,777 | ₩28,951 | ₩28,763 | ₩28,817 | +0.14% | 7.4천 |
|---|
| 2026.08.12 | ₩28,951 | ₩28,951 | ₩28,777 | ₩28,777 | -0.60% | 1.4만 |
|---|
| 2026.08.11 | ₩29,085 | ₩29,085 | ₩28,750 | ₩28,763 | -1.11% | 1.2만 |
|---|
| 2026.08.10 | ₩29,045 | ₩29,045 | ₩28,898 | ₩28,938 | -0.37% | 1.4만 |
|---|
| 2026.08.07 | ₩29,099 | ₩29,179 | ₩29,059 | ₩29,166 | +0.23% | 2.5만 |
|---|
| 2026.08.06 | ₩29,260 | ₩29,260 | ₩29,139 | ₩29,139 | -0.41% | 1.3만 |
|---|
| 2026.08.05 | ₩29,220 | ₩29,260 | ₩29,153 | ₩29,153 | -0.23% | 1.2만 |
|---|
| 2026.08.04 | ₩29,193 | ₩29,260 | ₩29,179 | ₩29,233 | +0.14% | 1만 |
|---|
| 2026.08.03 | ₩29,260 | ₩29,394 | ₩29,166 | ₩29,193 | -0.23% | 2만 |
|---|
| 2026.07.31 | ₩29,260 | ₩29,367 | ₩29,072 | ₩29,300 | +0.14% | 2.4만 |
|---|
| 2026.07.30 | ₩29,246 | ₩29,260 | ₩29,085 | ₩29,260 | +0.05% | 1.3만 |
|---|
| 2026.07.29 | ₩29,206 | ₩29,206 | ₩29,072 | ₩29,099 | -0.37% | 2.6만 |
|---|
| 2026.07.28 | ₩29,314 | ₩29,381 | ₩29,206 | ₩29,260 | -0.18% | 1.1만 |
|---|
| 2026.07.27 | ₩29,246 | ₩29,246 | ₩29,085 | ₩29,179 | -0.23% | 1.4만 |
|---|
| 2026.07.24 | ₩29,166 | ₩29,246 | ₩29,153 | ₩29,153 | -0.05% | 7.2천 |
|---|
| 2026.07.23 | ₩29,273 | ₩29,367 | ₩29,233 | ₩29,233 | -0.14% | 7.7천 |
|---|
| 2026.07.22 | ₩29,475 | ₩29,501 | ₩29,381 | ₩29,394 | -0.27% | 7.2천 |
|---|
| 2026.07.21 | ₩29,770 | ₩29,770 | ₩29,501 | ₩29,515 | -0.86% | 1.2만 |
|---|
| 2026.07.20 | ₩29,582 | ₩29,649 | ₩29,555 | ₩29,622 | +0.14% | 1.6만 |
|---|
| 2026.07.17 | ₩29,568 | ₩29,622 | ₩29,555 | ₩29,555 | -0.05% | 1만 |
|---|
| 2026.07.16 | ₩29,582 | ₩29,649 | ₩29,555 | ₩29,649 | +0.23% | 7.4천 |
|---|
| 2026.07.15 | ₩29,796 | ₩29,796 | ₩29,609 | ₩29,649 | -0.50% | 1.9만 |
|---|
| 2026.07.14 | ₩29,716 | ₩29,756 | ₩29,609 | ₩29,636 | -0.27% | 1.4만 |
|---|
| 2026.07.13 | ₩29,528 | ₩29,676 | ₩29,528 | ₩29,609 | +0.27% | 1.3만 |
|---|
| 2026.07.10 | ₩29,475 | ₩29,649 | ₩29,475 | ₩29,636 | +0.55% | 5.8만 |
|---|
| 2026.07.09 | ₩29,609 | ₩29,609 | ₩29,501 | ₩29,542 | -0.23% | 8.1천 |
|---|
| 2026.07.08 | ₩29,475 | ₩29,622 | ₩29,327 | ₩29,528 | +0.18% | 1.8만 |
|---|
| 2026.07.07 | ₩29,622 | ₩29,622 | ₩29,461 | ₩29,488 | -0.45% | 3.8만 |
|---|
| 2026.07.06 | ₩29,568 | ₩29,636 | ₩29,542 | ₩29,595 | +0.09% | 1.9만 |
|---|
| 2026.07.02 | ₩29,354 | ₩29,568 | ₩29,354 | ₩29,501 | +0.50% | 1.6만 |
|---|
| 2026.07.01 | ₩29,085 | ₩29,461 | ₩29,085 | ₩29,448 | +1.25% | 6.5만 |
|---|
| 2026.06.30 | ₩29,085 | ₩29,246 | ₩28,857 | ₩29,032 | -0.18% | 19.9만 |
|---|
| 2026.06.29 | ₩29,421 | ₩29,662 | ₩29,421 | ₩29,595 | +0.59% | 2.3만 |
|---|
| 2026.06.26 | ₩29,461 | ₩29,582 | ₩29,421 | ₩29,421 | -0.14% | 3.1만 |
|---|
| 2026.06.25 | ₩29,716 | ₩29,716 | ₩29,488 | ₩29,582 | -0.45% | 5.3만 |
|---|
| 2026.06.24 | ₩29,703 | ₩29,783 | ₩29,582 | ₩29,609 | -0.32% | 1.4만 |
|---|
| 2026.06.23 | ₩29,770 | ₩29,890 | ₩29,568 | ₩29,662 | -0.36% | 1.2만 |
|---|
| 2026.06.22 | ₩30,065 | ₩30,065 | ₩29,729 | ₩29,729 | -1.12% | 2.1만 |
|---|
| 2026.06.18 | ₩30,159 | ₩30,212 | ₩29,984 | ₩30,011 | -0.49% | 1.9만 |
|---|
| 2026.06.17 | ₩30,078 | ₩30,078 | ₩29,944 | ₩29,944 | -0.45% | 1.3만 |
|---|
| 2026.06.16 | ₩30,172 | ₩30,172 | ₩29,931 | ₩30,011 | -0.53% | 1.7만 |
|---|
| 2026.06.15 | ₩29,971 | ₩30,105 | ₩29,957 | ₩29,971 | 0.00% | 5.8천 |
|---|
| 2026.06.12 | ₩29,877 | ₩30,025 | ₩29,877 | ₩29,957 | +0.27% | 8.3천 |
|---|
| 2026.06.11 | ₩29,877 | ₩30,038 | ₩29,877 | ₩29,984 | +0.36% | 1만 |
|---|
| 2026.06.10 | ₩29,850 | ₩29,998 | ₩29,850 | ₩29,917 | +0.22% | 6.7천 |
|---|
| 2026.06.09 | ₩30,038 | ₩30,118 | ₩29,904 | ₩29,931 | -0.36% | 8.4천 |
|---|
| 2026.06.08 | ₩30,118 | ₩30,172 | ₩29,998 | ₩29,998 | -0.40% | 6.4천 |
|---|
| 2026.06.05 | ₩30,186 | ₩30,387 | ₩30,038 | ₩30,145 | -0.13% | 1.4만 |
|---|
| 2026.06.04 | ₩30,320 | ₩30,360 | ₩30,293 | ₩30,333 | +0.04% | 8.8천 |
|---|
| 2026.06.03 | ₩30,320 | ₩30,427 | ₩30,320 | ₩30,320 | 0.00% | 1만 |
|---|
| 2026.06.02 | ₩30,494 | ₩30,601 | ₩30,414 | ₩30,414 | -0.26% | 5.4천 |
|---|
| 2026.06.01 | ₩30,548 | ₩30,575 | ₩30,494 | ₩30,548 | 0.00% | 4.3천 |
|---|
| 2026.05.29 | ₩30,682 | ₩30,722 | ₩30,508 | ₩30,508 | -0.57% | 2.1만 |
|---|
| 2026.05.28 | ₩30,561 | ₩30,695 | ₩30,561 | ₩30,642 | +0.26% | 1.2만 |
|---|
| 2026.05.27 | ₩30,655 | ₩30,655 | ₩30,494 | ₩30,615 | -0.13% | 8.7천 |
|---|
| 2026.05.26 | ₩30,427 | ₩30,588 | ₩30,427 | ₩30,481 | +0.18% | 1.7만 |
|---|
| 2026.05.22 | ₩30,454 | ₩30,521 | ₩30,400 | ₩30,400 | -0.18% | 1.9만 |
|---|
| 2026.05.21 | ₩30,521 | ₩30,736 | ₩30,320 | ₩30,387 | -0.44% | 1.7만 |
|---|
| 2026.05.20 | ₩30,548 | ₩30,736 | ₩30,454 | ₩30,561 | +0.04% | 1.4만 |
|---|
| 2026.05.19 | ₩30,722 | ₩30,722 | ₩30,521 | ₩30,588 | -0.44% | 3.1만 |
|---|
| 2026.05.18 | ₩30,776 | ₩30,883 | ₩30,682 | ₩30,830 | +0.17% | 8.3천 |
|---|
| 2026.05.15 | ₩30,990 | ₩30,990 | ₩30,803 | ₩30,830 | -0.52% | 8.2천 |
|---|
| 2026.05.14 | ₩30,950 | ₩31,125 | ₩30,910 | ₩31,044 | +0.30% | 6.2천 |
|---|
| 2026.05.13 | ₩31,058 | ₩31,058 | ₩30,897 | ₩30,923 | -0.43% | 1.1만 |
|---|
| 2026.05.12 | ₩31,098 | ₩31,098 | ₩30,910 | ₩31,004 | -0.30% | 1.3만 |
|---|
| 2026.05.11 | ₩30,897 | ₩31,017 | ₩30,856 | ₩31,017 | +0.39% | 1.5만 |
|---|
| 2026.05.08 | ₩30,870 | ₩31,004 | ₩30,789 | ₩31,004 | +0.43% | 1.7만 |
|---|
| 2026.05.07 | ₩30,803 | ₩30,870 | ₩30,736 | ₩30,816 | +0.04% | 8.6천 |
|---|
| 2026.05.06 | ₩30,816 | ₩30,870 | ₩30,669 | ₩30,870 | +0.17% | 1.1만 |
|---|
| 2026.05.05 | ₩30,615 | ₩30,722 | ₩30,588 | ₩30,695 | +0.26% | 9.4천 |
|---|
| 2026.05.04 | ₩30,736 | ₩30,762 | ₩30,615 | ₩30,682 | -0.17% | 1.4만 |
|---|
| 2026.05.01 | ₩30,655 | ₩30,776 | ₩30,561 | ₩30,695 | +0.13% | 1.2만 |
|---|
| 2026.04.30 | ₩30,669 | ₩30,669 | ₩30,548 | ₩30,615 | -0.17% | 2.5만 |
|---|
| 2026.04.29 | ₩30,695 | ₩30,695 | ₩30,548 | ₩30,615 | -0.26% | 4.6만 |
|---|
| 2026.04.28 | ₩30,669 | ₩30,749 | ₩30,575 | ₩30,628 | -0.13% | 5.9천 |
|---|
| 2026.04.27 | ₩30,722 | ₩30,816 | ₩30,642 | ₩30,669 | -0.17% | 1만 |
|---|
| 2026.04.24 | ₩30,736 | ₩30,789 | ₩30,655 | ₩30,789 | +0.17% | 1.7만 |
|---|
| 2026.04.23 | ₩30,642 | ₩30,803 | ₩30,588 | ₩30,736 | +0.31% | 1.5만 |
|---|
| 2026.04.22 | ₩30,400 | ₩30,669 | ₩30,400 | ₩30,628 | +0.75% | 2.7만 |
|---|
| 2026.04.21 | ₩30,521 | ₩30,521 | ₩30,360 | ₩30,400 | -0.40% | 1.6만 |
|---|
| 2026.04.20 | ₩30,508 | ₩30,561 | ₩30,387 | ₩30,494 | -0.04% | 1.4만 |
|---|
| 2026.04.17 | ₩30,561 | ₩30,561 | ₩30,508 | ₩30,548 | -0.04% | 6.2천 |
|---|
| 2026.04.16 | ₩30,494 | ₩30,548 | ₩30,306 | ₩30,347 | -0.48% | 1.2만 |
|---|
| 2026.04.15 | ₩30,467 | ₩30,575 | ₩30,400 | ₩30,467 | 0.00% | 2.6만 |
|---|
| 2026.04.14 | ₩30,253 | ₩30,440 | ₩30,253 | ₩30,373 | +0.40% | 2만 |
|---|
| 2026.04.13 | ₩29,944 | ₩30,172 | ₩29,944 | ₩30,172 | +0.76% | 1.8만 |
|---|
| 2026.04.10 | ₩30,051 | ₩30,145 | ₩29,984 | ₩30,092 | +0.13% | 7.7천 |
|---|
| 2026.04.09 | ₩29,957 | ₩30,159 | ₩29,944 | ₩30,038 | +0.27% | 1.1만 |
|---|
| 2026.04.08 | ₩29,998 | ₩30,065 | ₩29,904 | ₩29,904 | -0.31% | 2.4만 |
|---|
| 2026.04.07 | ₩29,743 | ₩29,743 | ₩29,568 | ₩29,703 | -0.14% | 1.6만 |
|---|
| 2026.04.06 | ₩29,649 | ₩29,783 | ₩29,609 | ₩29,756 | +0.36% | 1.7만 |
|---|
| 2026.04.02 | ₩29,354 | ₩29,689 | ₩29,314 | ₩29,568 | +0.73% | 1.8만 |
|---|
| 2026.04.01 | ₩29,528 | ₩29,649 | ₩29,461 | ₩29,501 | -0.09% | 2.6만 |
|---|
| 2026.03.31 | ₩30,118 | ₩30,118 | ₩29,340 | ₩29,381 | -2.45% | 13.5만 |
|---|
| 2026.03.30 | ₩30,561 | ₩30,601 | ₩30,414 | ₩30,414 | -0.48% | 1.3만 |
|---|
| 2026.03.27 | ₩30,695 | ₩30,695 | ₩30,387 | ₩30,548 | -0.48% | 1.5만 |
|---|
| 2026.03.26 | ₩30,575 | ₩30,695 | ₩30,521 | ₩30,615 | +0.13% | 2.3만 |
|---|
| 2026.03.25 | ₩30,682 | ₩30,856 | ₩30,628 | ₩30,736 | +0.17% | 8.1천 |
|---|
| 2026.03.24 | ₩30,695 | ₩30,749 | ₩30,521 | ₩30,682 | -0.04% | 1.6만 |
|---|
| 2026.03.23 | ₩30,601 | ₩30,695 | ₩30,414 | ₩30,695 | +0.31% | 2.3만 |
|---|
| 2026.03.20 | ₩30,709 | ₩30,709 | ₩30,266 | ₩30,387 | -1.05% | 1.3만 |
|---|
| 2026.03.19 | ₩30,467 | ₩30,762 | ₩30,467 | ₩30,655 | +0.62% | 1.4만 |
|---|
| 2026.03.18 | ₩30,950 | ₩30,950 | ₩30,575 | ₩30,628 | -1.04% | 8.8천 |
|---|
| 2026.03.17 | ₩30,803 | ₩30,937 | ₩30,776 | ₩30,789 | -0.04% | 1.1만 |
|---|
| 2026.03.16 | ₩30,830 | ₩30,950 | ₩30,722 | ₩30,843 | +0.04% | 2.5만 |
|---|
| 2026.03.13 | ₩31,205 | ₩31,205 | ₩30,830 | ₩30,843 | -1.16% | 1.1만 |
|---|
| 2026.03.12 | ₩31,031 | ₩31,219 | ₩31,017 | ₩31,044 | +0.04% | 9.9천 |
|---|
| 2026.03.11 | ₩31,259 | ₩31,286 | ₩31,071 | ₩31,178 | -0.26% | 1.9만 |
|---|
| 2026.03.10 | ₩31,178 | ₩31,286 | ₩31,017 | ₩31,192 | +0.04% | 1.2만 |
|---|
| 2026.03.09 | ₩31,098 | ₩31,178 | ₩30,964 | ₩31,151 | +0.17% | 1.5만 |
|---|
| 2026.03.06 | ₩31,125 | ₩31,286 | ₩30,990 | ₩31,111 | -0.04% | 1.9만 |
|---|
| 2026.03.05 | ₩31,487 | ₩31,514 | ₩31,111 | ₩31,245 | -0.77% | 4.5만 |
|---|
| 2026.03.04 | ₩31,366 | ₩31,554 | ₩31,366 | ₩31,514 | +0.47% | 1.1만 |
|---|
| 2026.03.03 | ₩31,406 | ₩31,460 | ₩31,192 | ₩31,406 | 0.00% | 1.1만 |
|---|
| 2026.03.02 | ₩31,406 | ₩31,675 | ₩31,406 | ₩31,594 | +0.60% | 1.1만 |
|---|
| 2026.02.27 | ₩31,782 | ₩31,997 | ₩31,460 | ₩31,460 | -1.01% | 10.1만 |
|---|
| 2026.02.26 | ₩32,064 | ₩32,091 | ₩31,849 | ₩32,037 | -0.08% | 1.3만 |
|---|
| 2026.02.25 | ₩31,916 | ₩32,077 | ₩31,849 | ₩32,064 | +0.46% | 8.4천 |
|---|
| 2026.02.24 | ₩32,104 | ₩32,104 | ₩31,930 | ₩32,037 | -0.21% | 1.4만 |
|---|
| 2026.02.23 | ₩32,050 | ₩32,158 | ₩31,970 | ₩32,037 | -0.04% | 8.9천 |
|---|
| 2026.02.20 | ₩32,050 | ₩32,185 | ₩31,970 | ₩32,144 | +0.29% | 6.8천 |
|---|
| 2026.02.19 | ₩32,144 | ₩32,158 | ₩31,956 | ₩32,131 | -0.04% | 1.6만 |
|---|
| 2026.02.18 | ₩32,077 | ₩32,158 | ₩32,037 | ₩32,104 | +0.08% | 9.3천 |
|---|
| 2026.02.17 | ₩31,782 | ₩32,064 | ₩31,728 | ₩32,010 | +0.72% | 3만 |
|---|
| 2026.02.13 | ₩31,795 | ₩31,916 | ₩31,795 | ₩31,863 | +0.21% | 8.1천 |
|---|
| 2026.02.12 | ₩31,728 | ₩31,916 | ₩31,688 | ₩31,795 | +0.21% | 9.7천 |
|---|
| 2026.02.11 | ₩31,836 | ₩31,849 | ₩31,661 | ₩31,795 | -0.13% | 6.1천 |
|---|
| 2026.02.10 | ₩31,661 | ₩31,836 | ₩31,648 | ₩31,782 | +0.38% | 8.6천 |
|---|
| 2026.02.09 | ₩31,634 | ₩31,675 | ₩31,608 | ₩31,648 | +0.04% | 4.6천 |
|---|
| 2026.02.06 | ₩31,420 | ₩31,675 | ₩31,393 | ₩31,541 | +0.38% | 5.2천 |
|---|
| 2026.02.05 | ₩31,661 | ₩31,661 | ₩31,473 | ₩31,594 | -0.21% | 1.1만 |
|---|
| 2026.02.04 | ₩31,822 | ₩31,822 | ₩31,527 | ₩31,554 | -0.84% | 1.8만 |
|---|
| 2026.02.03 | ₩31,863 | ₩31,889 | ₩31,675 | ₩31,742 | -0.38% | 1.9만 |
|---|
| 2026.02.02 | ₩31,889 | ₩31,903 | ₩31,782 | ₩31,863 | -0.08% | 1.6만 |
|---|
| 2026.01.30 | ₩31,661 | ₩31,876 | ₩31,661 | ₩31,876 | +0.68% | 2만 |
|---|
| 2026.01.29 | ₩31,728 | ₩31,849 | ₩31,702 | ₩31,809 | +0.25% | 1.4만 |
|---|
| 2026.01.28 | ₩31,916 | ₩31,930 | ₩31,702 | ₩31,795 | -0.38% | 1.4만 |
|---|
| 2026.01.27 | ₩31,849 | ₩31,930 | ₩31,836 | ₩31,930 | +0.25% | 1.1만 |
|---|
| 2026.01.26 | ₩31,876 | ₩31,930 | ₩31,742 | ₩31,903 | +0.08% | 1.8만 |
|---|
| 2026.01.23 | ₩31,715 | ₩31,863 | ₩31,715 | ₩31,863 | +0.47% | 9.7천 |
|---|
| 2026.01.22 | ₩31,661 | ₩31,782 | ₩31,567 | ₩31,728 | +0.21% | 1.2만 |
|---|
| 2026.01.21 | ₩31,581 | ₩31,675 | ₩31,366 | ₩31,675 | +0.30% | 1.3만 |
|---|
| 2026.01.20 | ₩31,447 | ₩31,473 | ₩31,192 | ₩31,473 | +0.09% | 2.8만 |
|---|
| 2026.01.16 | ₩31,514 | ₩31,594 | ₩31,460 | ₩31,500 | -0.04% | 6.9천 |
|---|
| 2026.01.15 | ₩31,339 | ₩31,634 | ₩31,339 | ₩31,594 | +0.81% | 1.8만 |
|---|
| 2026.01.14 | ₩31,420 | ₩31,447 | ₩31,326 | ₩31,393 | -0.09% | 9.8천 |
|---|
| 2026.01.13 | ₩31,353 | ₩31,393 | ₩31,205 | ₩31,380 | +0.09% | 8천 |
|---|
| 2026.01.12 | ₩31,178 | ₩31,299 | ₩30,990 | ₩31,272 | +0.30% | 1.9만 |
|---|
| 2026.01.09 | ₩30,789 | ₩31,219 | ₩30,762 | ₩31,219 | +1.39% | 3.6만 |
|---|
| 2026.01.08 | ₩30,883 | ₩30,910 | ₩30,749 | ₩30,870 | -0.04% | 2.8만 |
|---|
| 2026.01.07 | ₩30,910 | ₩30,910 | ₩30,749 | ₩30,856 | -0.17% | 2만 |
|---|
| 2026.01.06 | ₩30,950 | ₩30,950 | ₩30,736 | ₩30,843 | -0.35% | 9.8천 |
|---|
| 2026.01.05 | ₩30,749 | ₩30,964 | ₩30,736 | ₩30,843 | +0.31% | 2.8만 |
|---|
| 2026.01.02 | ₩30,440 | ₩30,722 | ₩30,440 | ₩30,709 | +0.88% | 3.1만 |
|---|
| 2025.12.31 | ₩30,373 | ₩30,561 | ₩30,373 | ₩30,387 | +0.04% | 5.2만 |
|---|
| 2025.12.30 | ₩31,017 | ₩31,017 | ₩30,923 | ₩30,923 | -0.30% | 1.9만 |
|---|
| 2025.12.29 | ₩30,897 | ₩31,017 | ₩30,897 | ₩30,950 | +0.17% | 2.3만 |
|---|
| 2025.12.26 | ₩31,004 | ₩31,165 | ₩30,923 | ₩30,977 | -0.09% | 1.9만 |
|---|
| 2025.12.24 | ₩30,870 | ₩31,031 | ₩30,870 | ₩30,883 | +0.04% | 1.5만 |
|---|
| 2025.12.23 | ₩31,084 | ₩31,178 | ₩30,870 | ₩30,870 | -0.69% | 3.1만 |
|---|
| 2025.12.22 | ₩31,071 | ₩31,299 | ₩31,017 | ₩31,017 | -0.17% | 1.8만 |
|---|
| 2025.12.19 | ₩31,192 | ₩31,339 | ₩31,058 | ₩31,084 | -0.34% | 1.9만 |
|---|
| 2025.12.18 | ₩31,219 | ₩31,420 | ₩31,205 | ₩31,245 | +0.09% | 1.4만 |
|---|
| 2025.12.17 | ₩31,353 | ₩31,353 | ₩31,192 | ₩31,205 | -0.47% | 2만 |
|---|
| 2025.12.16 | ₩31,272 | ₩31,339 | ₩31,245 | ₩31,312 | +0.13% | 1.5만 |
|---|
| 2025.12.15 | ₩31,380 | ₩31,380 | ₩31,192 | ₩31,259 | -0.38% | 1.5만 |
|---|
| 2025.12.12 | ₩31,326 | ₩31,514 | ₩31,245 | ₩31,259 | -0.21% | 2.1만 |
|---|
| 2025.12.11 | ₩31,339 | ₩31,433 | ₩31,286 | ₩31,433 | +0.30% | 2.6만 |
|---|
| 2025.12.10 | ₩31,219 | ₩31,286 | ₩31,058 | ₩31,259 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩31,151 | ₩31,326 | ₩31,098 | ₩31,178 | +0.09% | 5.2만 |
|---|
| 2025.12.08 | ₩31,460 | ₩31,487 | ₩30,964 | ₩31,151 | -0.98% | 25.4만 |
|---|
| 2025.12.05 | ₩31,581 | ₩31,581 | ₩31,380 | ₩31,433 | -0.47% | 1.8만 |
|---|
| 2025.12.04 | ₩31,500 | ₩31,608 | ₩31,299 | ₩31,500 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩31,406 | ₩31,473 | ₩31,326 | ₩31,447 | +0.13% | 1.4만 |
|---|
| 2025.12.02 | ₩31,380 | ₩31,554 | ₩31,192 | ₩31,433 | +0.17% | 3.8만 |
|---|
| 2025.12.01 | ₩31,299 | ₩31,433 | ₩31,232 | ₩31,286 | -0.04% | 1.1만 |
|---|
| 2025.11.28 | ₩31,380 | ₩31,473 | ₩31,380 | ₩31,406 | +0.09% | 2.7만 |
|---|
| 2025.11.26 | ₩31,527 | ₩31,581 | ₩31,326 | ₩31,380 | -0.47% | 1.5만 |
|---|
| 2025.11.25 | ₩31,500 | ₩31,527 | ₩31,380 | ₩31,420 | -0.26% | 1.5만 |
|---|
| 2025.11.24 | ₩31,594 | ₩31,621 | ₩31,353 | ₩31,393 | -0.64% | 1.5만 |
|---|
| 2025.11.21 | ₩31,433 | ₩31,661 | ₩31,339 | ₩31,353 | -0.26% | 1.1만 |
|---|
| 2025.11.20 | ₩31,648 | ₩31,661 | ₩31,420 | ₩31,447 | -0.64% | 1.4만 |
|---|
| 2025.11.19 | ₩31,769 | ₩31,769 | ₩31,581 | ₩31,755 | -0.04% | 1.1만 |
|---|
| 2025.11.18 | ₩31,782 | ₩31,863 | ₩31,648 | ₩31,648 | -0.42% | 1.3만 |
|---|
| 2025.11.17 | ₩31,983 | ₩31,997 | ₩31,621 | ₩31,715 | -0.84% | 1.1만 |
|---|
| 2025.11.14 | ₩32,077 | ₩32,091 | ₩31,809 | ₩31,956 | -0.38% | 7.3천 |
|---|
| 2025.11.13 | ₩32,211 | ₩32,225 | ₩31,916 | ₩31,970 | -0.75% | 9.9천 |
|---|
| 2025.11.12 | ₩32,158 | ₩32,332 | ₩32,158 | ₩32,305 | +0.46% | 1.6만 |
|---|
| 2025.11.11 | ₩32,037 | ₩32,158 | ₩32,037 | ₩32,158 | +0.38% | 7.6천 |
|---|
| 2025.11.10 | ₩32,158 | ₩32,158 | ₩31,903 | ₩32,050 | -0.33% | 1.5만 |
|---|
| 2025.11.07 | ₩31,943 | ₩32,010 | ₩31,795 | ₩31,997 | +0.17% | 6.3천 |
|---|
| 2025.11.06 | ₩31,943 | ₩31,943 | ₩31,715 | ₩31,903 | -0.13% | 1.7만 |
|---|
| 2025.11.05 | ₩31,675 | ₩31,983 | ₩31,460 | ₩31,970 | +0.93% | 2.9만 |
|---|
| 2025.11.04 | ₩31,688 | ₩31,903 | ₩31,460 | ₩31,648 | -0.13% | 3.3만 |
|---|
| 2025.11.03 | ₩31,930 | ₩31,930 | ₩31,715 | ₩31,755 | -0.55% | 1.4만 |
|---|
| 2025.10.31 | ₩32,439 | ₩32,439 | ₩31,782 | ₩31,863 | -1.78% | 4.9만 |
|---|
| 2025.10.30 | ₩32,520 | ₩32,520 | ₩32,225 | ₩32,278 | -0.74% | 9.2천 |
|---|
| 2025.10.29 | ₩32,560 | ₩32,654 | ₩32,413 | ₩32,520 | -0.12% | 1.1만 |
|---|
| 2025.10.28 | ₩32,614 | ₩32,761 | ₩32,547 | ₩32,547 | -0.21% | 1.1만 |
|---|
| 2025.10.27 | ₩32,694 | ₩32,694 | ₩32,574 | ₩32,627 | -0.21% | 7.8천 |
|---|
| 2025.10.24 | ₩32,641 | ₩32,641 | ₩32,493 | ₩32,574 | -0.21% | 1.1만 |
|---|
| 2025.10.23 | ₩32,386 | ₩32,533 | ₩32,332 | ₩32,453 | +0.21% | 2.1만 |
|---|
| 2025.10.22 | ₩32,372 | ₩32,493 | ₩32,305 | ₩32,386 | +0.04% | 1.7만 |
|---|
| 2025.10.21 | ₩32,413 | ₩32,506 | ₩32,359 | ₩32,506 | +0.29% | 2.4만 |
|---|
| 2025.10.20 | ₩32,413 | ₩32,413 | ₩32,252 | ₩32,265 | -0.46% | 1.7만 |
|---|
| 2025.10.17 | ₩31,742 | ₩32,345 | ₩31,742 | ₩32,332 | +1.86% | 7.9만 |
|---|
| 2025.10.16 | ₩31,916 | ₩32,010 | ₩31,755 | ₩31,822 | -0.29% | 1만 |
|---|
| 2025.10.15 | ₩31,970 | ₩32,024 | ₩31,675 | ₩31,849 | -0.38% | 1.1만 |
|---|
| 2025.10.14 | ₩32,077 | ₩32,104 | ₩31,581 | ₩31,822 | -0.79% | 1.5만 |
|---|
| 2025.10.13 | ₩31,836 | ₩32,091 | ₩31,728 | ₩32,064 | +0.72% | 3.1만 |
|---|
| 2025.10.10 | ₩31,836 | ₩31,916 | ₩31,581 | ₩31,715 | -0.38% | 6.3천 |
|---|