시장 데이터를 불러오는 중
전체 종목
CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079 과거 주가
CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079 · CMSD · 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 2079 · CMSD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,638 | ₩26,825 | ₩26,371 | ₩26,758 | +0.45% | 7.3만 |
| 2026.10.08 | ₩26,638 | ₩26,758 | ₩26,264 | ₩26,751 | +0.43% | 6.4만 |
| 2026.10.07 | ₩26,918 | ₩26,918 | ₩26,371 | ₩26,517 | -1.49% | 9.1만 |
| 2026.10.06 | ₩27,279 | ₩27,372 | ₩27,025 | ₩27,145 | -0.49% | 5.2만 |
| 2026.10.05 | ₩27,225 | ₩27,465 | ₩27,038 | ₩27,279 | +0.20% | 7.2만 |
| 2026.10.02 | ₩27,332 | ₩27,666 | ₩27,172 | ₩27,279 | -0.20% | 8.4만 |
| 2026.10.01 | ₩26,264 | ₩27,279 | ₩26,184 | ₩27,158 | +3.41% | 9.6만 |
| 2026.09.30 | ₩26,571 | ₩26,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,451 |
| -0.45% |
| 11.4만 |
| 2026.09.29 | ₩26,945 | ₩26,958 | ₩26,504 | ₩26,611 | -1.24% | 5.5만 |
|---|
| 2026.09.28 | ₩26,945 | ₩27,078 | ₩26,838 | ₩27,065 | +0.45% | 4.7만 |
|---|
| 2026.09.25 | ₩27,092 | ₩27,452 | ₩26,971 | ₩27,105 | +0.05% | 5.3만 |
|---|
| 2026.09.24 | ₩27,172 | ₩27,332 | ₩26,997 | ₩27,198 | +0.10% | 5.5만 |
|---|
| 2026.09.23 | ₩27,132 | ₩27,612 | ₩26,758 | ₩27,158 | +0.10% | 7만 |
|---|
| 2026.09.22 | ₩27,506 | ₩27,506 | ₩27,172 | ₩27,265 | -0.87% | 6.5만 |
|---|
| 2026.09.21 | ₩27,492 | ₩27,506 | ₩27,145 | ₩27,425 | -0.24% | 7.7만 |
|---|
| 2026.09.18 | ₩27,132 | ₩27,332 | ₩27,132 | ₩27,305 | +0.64% | 29.1만 |
|---|
| 2026.09.17 | ₩27,225 | ₩27,345 | ₩27,052 | ₩27,305 | +0.29% | 5.5만 |
|---|
| 2026.09.16 | ₩26,758 | ₩27,160 | ₩26,531 | ₩27,092 | +1.25% | 8.2만 |
|---|
| 2026.09.15 | ₩27,158 | ₩27,412 | ₩26,404 | ₩26,798 | -1.33% | 29.2만 |
|---|
| 2026.09.14 | ₩26,958 | ₩27,132 | ₩26,811 | ₩27,025 | +0.25% | 4.9만 |
|---|
| 2026.09.11 | ₩27,252 | ₩27,692 | ₩27,038 | ₩27,132 | -0.44% | 5.6만 |
|---|
| 2026.09.10 | ₩27,372 | ₩27,586 | ₩27,052 | ₩27,158 | -0.78% | 7.9만 |
|---|
| 2026.09.09 | ₩27,612 | ₩27,686 | ₩27,372 | ₩27,439 | -0.63% | 5.5만 |
|---|
| 2026.09.08 | ₩27,572 | ₩27,612 | ₩27,542 | ₩27,612 | +0.15% | 6.3만 |
|---|
| 2026.09.04 | ₩27,652 | ₩27,746 | ₩27,372 | ₩27,626 | -0.10% | 5.2만 |
|---|
| 2026.09.03 | ₩27,786 | ₩27,973 | ₩27,706 | ₩27,719 | -0.24% | 4.4만 |
|---|
| 2026.09.02 | ₩27,639 | ₩28,040 | ₩27,506 | ₩27,759 | +0.43% | 5.7만 |
|---|
| 2026.09.01 | ₩28,200 | ₩28,654 | ₩27,706 | ₩27,746 | -1.61% | 4.1만 |
|---|
| 2026.08.31 | ₩28,240 | ₩28,267 | ₩28,040 | ₩28,253 | +0.05% | 5.3만 |
|---|
| 2026.08.28 | ₩28,400 | ₩28,480 | ₩28,200 | ₩28,280 | -0.42% | 7.5만 |
|---|
| 2026.08.27 | ₩28,240 | ₩28,300 | ₩28,153 | ₩28,280 | +0.14% | 3.4만 |
|---|
| 2026.08.26 | ₩28,480 | ₩28,480 | ₩28,173 | ₩28,253 | -0.80% | 4.4만 |
|---|
| 2026.08.25 | ₩28,293 | ₩28,387 | ₩28,000 | ₩28,387 | +0.33% | 8.9만 |
|---|
| 2026.08.24 | ₩28,093 | ₩28,160 | ₩28,053 | ₩28,120 | +0.10% | 5.5만 |
|---|
| 2026.08.21 | ₩28,106 | ₩28,240 | ₩27,933 | ₩28,013 | -0.33% | 2.9만 |
|---|
| 2026.08.20 | ₩28,146 | ₩28,240 | ₩28,133 | ₩28,200 | +0.19% | 3.1만 |
|---|
| 2026.08.19 | ₩28,280 | ₩28,280 | ₩28,213 | ₩28,240 | -0.14% | 22.5만 |
|---|
| 2026.08.18 | ₩28,280 | ₩28,281 | ₩28,080 | ₩28,160 | -0.42% | 3.9만 |
|---|
| 2026.08.17 | ₩28,373 | ₩28,427 | ₩28,280 | ₩28,280 | -0.33% | 32.4만 |
|---|
| 2026.08.14 | ₩28,747 | ₩28,881 | ₩28,747 | ₩28,814 | +0.23% | 2.7만 |
|---|
| 2026.08.13 | ₩28,894 | ₩28,948 | ₩28,799 | ₩28,827 | -0.23% | 2.8만 |
|---|
| 2026.08.12 | ₩28,974 | ₩29,045 | ₩28,734 | ₩28,827 | -0.51% | 3만 |
|---|
| 2026.08.11 | ₩29,041 | ₩29,201 | ₩28,803 | ₩28,881 | -0.55% | 2.4만 |
|---|
| 2026.08.10 | ₩29,068 | ₩29,094 | ₩28,934 | ₩28,961 | -0.37% | 3.9만 |
|---|
| 2026.08.07 | ₩29,375 | ₩29,375 | ₩29,128 | ₩29,134 | -0.82% | 5.5만 |
|---|
| 2026.08.06 | ₩29,428 | ₩29,428 | ₩29,308 | ₩29,348 | -0.27% | 3.2만 |
|---|
| 2026.08.05 | ₩29,508 | ₩29,508 | ₩29,309 | ₩29,428 | -0.27% | 4.3만 |
|---|
| 2026.08.04 | ₩29,442 | ₩29,539 | ₩29,388 | ₩29,402 | -0.14% | 4.8만 |
|---|
| 2026.08.03 | ₩29,642 | ₩29,682 | ₩29,375 | ₩29,402 | -0.81% | 3.3만 |
|---|
| 2026.07.31 | ₩29,348 | ₩29,602 | ₩29,335 | ₩29,522 | +0.59% | 6만 |
|---|
| 2026.07.30 | ₩29,308 | ₩29,522 | ₩29,308 | ₩29,402 | +0.32% | 4만 |
|---|
| 2026.07.29 | ₩29,415 | ₩29,495 | ₩29,268 | ₩29,428 | +0.05% | 4.4만 |
|---|
| 2026.07.28 | ₩29,468 | ₩29,602 | ₩29,335 | ₩29,535 | +0.23% | 2.7만 |
|---|
| 2026.07.27 | ₩29,482 | ₩29,482 | ₩29,308 | ₩29,442 | -0.14% | 3.6만 |
|---|
| 2026.07.24 | ₩29,442 | ₩29,442 | ₩29,281 | ₩29,348 | -0.32% | 2.4만 |
|---|
| 2026.07.23 | ₩29,415 | ₩29,576 | ₩29,348 | ₩29,375 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩29,629 | ₩29,629 | ₩29,502 | ₩29,575 | -0.18% | 6.1만 |
|---|
| 2026.07.21 | ₩29,762 | ₩29,762 | ₩29,622 | ₩29,642 | -0.40% | 3.9만 |
|---|
| 2026.07.20 | ₩29,722 | ₩29,775 | ₩29,695 | ₩29,709 | -0.04% | 6.2만 |
|---|
| 2026.07.17 | ₩29,775 | ₩29,775 | ₩29,722 | ₩29,722 | -0.18% | 2만 |
|---|
| 2026.07.16 | ₩29,709 | ₩29,829 | ₩29,709 | ₩29,789 | +0.27% | 2.6만 |
|---|
| 2026.07.15 | ₩29,976 | ₩29,976 | ₩29,762 | ₩29,889 | -0.29% | 2.3만 |
|---|
| 2026.07.14 | ₩29,802 | ₩29,962 | ₩29,802 | ₩29,815 | +0.04% | 3.1만 |
|---|
| 2026.07.13 | ₩29,869 | ₩29,936 | ₩29,669 | ₩29,815 | -0.18% | 5.8만 |
|---|
| 2026.07.10 | ₩29,709 | ₩29,936 | ₩29,655 | ₩29,882 | +0.58% | 3.2만 |
|---|
| 2026.07.09 | ₩29,749 | ₩29,842 | ₩29,682 | ₩29,789 | +0.13% | 4.4만 |
|---|
| 2026.07.08 | ₩29,629 | ₩29,856 | ₩29,415 | ₩29,842 | +0.72% | 7.2만 |
|---|
| 2026.07.07 | ₩29,682 | ₩29,749 | ₩29,548 | ₩29,629 | -0.18% | 4.3만 |
|---|
| 2026.07.06 | ₩29,575 | ₩29,709 | ₩29,575 | ₩29,682 | +0.36% | 4.2만 |
|---|
| 2026.07.02 | ₩29,629 | ₩29,789 | ₩29,522 | ₩29,575 | -0.18% | 7만 |
|---|
| 2026.07.01 | ₩29,255 | ₩29,642 | ₩29,255 | ₩29,615 | +1.23% | 23만 |
|---|
| 2026.06.30 | ₩29,161 | ₩29,388 | ₩29,121 | ₩29,241 | +0.27% | 54.8만 |
|---|
| 2026.06.29 | ₩29,148 | ₩29,275 | ₩29,068 | ₩29,241 | +0.32% | 5.3만 |
|---|
| 2026.06.26 | ₩29,175 | ₩29,241 | ₩29,041 | ₩29,068 | -0.37% | 5.8만 |
|---|
| 2026.06.25 | ₩29,348 | ₩29,415 | ₩29,161 | ₩29,281 | -0.23% | 7.4만 |
|---|
| 2026.06.24 | ₩29,321 | ₩29,455 | ₩29,321 | ₩29,402 | +0.27% | 5.5만 |
|---|
| 2026.06.23 | ₩29,402 | ₩29,482 | ₩29,308 | ₩29,321 | -0.27% | 4.3만 |
|---|
| 2026.06.22 | ₩29,802 | ₩29,868 | ₩29,402 | ₩29,482 | -1.08% | 3.9만 |
|---|
| 2026.06.18 | ₩29,775 | ₩29,909 | ₩29,709 | ₩29,762 | -0.04% | 3.3만 |
|---|
| 2026.06.17 | ₩29,722 | ₩29,829 | ₩29,695 | ₩29,762 | +0.13% | 6.3만 |
|---|
| 2026.06.16 | ₩29,856 | ₩29,856 | ₩29,709 | ₩29,722 | -0.45% | 3.2만 |
|---|
| 2026.06.15 | ₩29,835 | ₩29,909 | ₩29,723 | ₩29,802 | -0.11% | 2.4만 |
|---|
| 2026.06.12 | ₩29,749 | ₩29,885 | ₩29,722 | ₩29,722 | -0.09% | 2.7만 |
|---|
| 2026.06.11 | ₩29,749 | ₩29,868 | ₩29,682 | ₩29,775 | +0.09% | 2.5만 |
|---|
| 2026.06.10 | ₩29,682 | ₩29,856 | ₩29,669 | ₩29,762 | +0.27% | 2.5만 |
|---|
| 2026.06.09 | ₩29,976 | ₩30,002 | ₩29,735 | ₩29,749 | -0.76% | 2.2만 |
|---|
| 2026.06.08 | ₩30,056 | ₩30,083 | ₩29,856 | ₩29,922 | -0.44% | 3.6만 |
|---|
| 2026.06.05 | ₩30,189 | ₩30,189 | ₩29,922 | ₩30,069 | -0.40% | 3.6만 |
|---|
| 2026.06.04 | ₩30,042 | ₩30,309 | ₩30,042 | ₩30,243 | +0.67% | 5.9만 |
|---|
| 2026.06.03 | ₩30,203 | ₩30,316 | ₩29,949 | ₩30,176 | -0.09% | 3.6만 |
|---|
| 2026.06.02 | ₩30,443 | ₩30,547 | ₩30,269 | ₩30,323 | -0.39% | 5.3만 |
|---|
| 2026.06.01 | ₩30,510 | ₩30,617 | ₩30,443 | ₩30,443 | -0.22% | 3.7만 |
|---|
| 2026.05.29 | ₩30,617 | ₩30,617 | ₩30,390 | ₩30,617 | 0.00% | 6.7만 |
|---|
| 2026.05.28 | ₩30,536 | ₩30,657 | ₩30,403 | ₩30,563 | +0.09% | 6.3만 |
|---|
| 2026.05.27 | ₩30,483 | ₩30,536 | ₩30,376 | ₩30,498 | +0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩30,390 | ₩30,510 | ₩30,323 | ₩30,403 | +0.04% | 2.6만 |
|---|
| 2026.05.22 | ₩30,443 | ₩30,443 | ₩30,261 | ₩30,350 | -0.31% | 4.7만 |
|---|
| 2026.05.21 | ₩30,456 | ₩30,630 | ₩30,203 | ₩30,336 | -0.39% | 3.3만 |
|---|
| 2026.05.20 | ₩30,390 | ₩30,630 | ₩30,390 | ₩30,563 | +0.57% | 2.4만 |
|---|
| 2026.05.19 | ₩30,577 | ₩30,657 | ₩30,376 | ₩30,376 | -0.66% | 4.1만 |
|---|
| 2026.05.18 | ₩30,924 | ₩30,924 | ₩30,630 | ₩30,657 | -0.86% | 2.8만 |
|---|
| 2026.05.15 | ₩30,950 | ₩30,964 | ₩30,777 | ₩30,777 | -0.56% | 3.5만 |
|---|
| 2026.05.14 | ₩31,391 | ₩31,511 | ₩31,391 | ₩31,511 | +0.38% | 2.1만 |
|---|
| 2026.05.13 | ₩31,511 | ₩31,511 | ₩31,432 | ₩31,458 | -0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩31,498 | ₩31,551 | ₩31,311 | ₩31,511 | +0.04% | 3.7만 |
|---|
| 2026.05.11 | ₩31,498 | ₩31,565 | ₩31,259 | ₩31,525 | +0.08% | 3.1만 |
|---|
| 2026.05.08 | ₩31,271 | ₩31,458 | ₩31,244 | ₩31,423 | +0.49% | 3.2만 |
|---|
| 2026.05.07 | ₩31,177 | ₩31,271 | ₩31,177 | ₩31,271 | +0.30% | 2.1만 |
|---|
| 2026.05.06 | ₩31,097 | ₩31,284 | ₩31,097 | ₩31,271 | +0.56% | 1.7만 |
|---|
| 2026.05.05 | ₩31,124 | ₩31,177 | ₩31,004 | ₩31,097 | -0.09% | 2.2만 |
|---|
| 2026.05.04 | ₩31,057 | ₩31,164 | ₩31,017 | ₩31,044 | -0.04% | 2.9만 |
|---|
| 2026.05.01 | ₩30,990 | ₩31,204 | ₩30,901 | ₩31,084 | +0.30% | 3.5만 |
|---|
| 2026.04.30 | ₩30,817 | ₩31,004 | ₩30,763 | ₩30,884 | +0.22% | 4.5만 |
|---|
| 2026.04.29 | ₩30,964 | ₩31,017 | ₩30,777 | ₩30,790 | -0.56% | 2.3만 |
|---|
| 2026.04.28 | ₩30,990 | ₩31,084 | ₩30,964 | ₩30,977 | -0.04% | 2.5만 |
|---|
| 2026.04.27 | ₩31,177 | ₩31,191 | ₩31,004 | ₩31,057 | -0.39% | 2.1만 |
|---|
| 2026.04.24 | ₩31,071 | ₩31,191 | ₩30,924 | ₩31,137 | +0.21% | 2.1만 |
|---|
| 2026.04.23 | ₩30,844 | ₩31,097 | ₩30,844 | ₩31,017 | +0.56% | 3.1만 |
|---|
| 2026.04.22 | ₩30,723 | ₩30,937 | ₩30,723 | ₩30,884 | +0.52% | 1.9만 |
|---|
| 2026.04.21 | ₩30,777 | ₩30,870 | ₩30,710 | ₩30,763 | -0.04% | 2.2만 |
|---|
| 2026.04.20 | ₩30,710 | ₩30,950 | ₩30,643 | ₩30,824 | +0.37% | 3.2만 |
|---|
| 2026.04.17 | ₩30,723 | ₩30,950 | ₩30,710 | ₩30,817 | +0.30% | 3.1만 |
|---|
| 2026.04.16 | ₩30,844 | ₩30,844 | ₩30,577 | ₩30,577 | -0.87% | 3.2만 |
|---|
| 2026.04.15 | ₩30,483 | ₩30,857 | ₩30,483 | ₩30,750 | +0.88% | 3.6만 |
|---|
| 2026.04.14 | ₩30,363 | ₩30,670 | ₩30,363 | ₩30,483 | +0.40% | 3.9만 |
|---|
| 2026.04.13 | ₩30,243 | ₩30,296 | ₩30,083 | ₩30,256 | +0.04% | 3.7만 |
|---|
| 2026.04.10 | ₩30,223 | ₩30,309 | ₩30,096 | ₩30,216 | -0.02% | 3.9만 |
|---|
| 2026.04.09 | ₩30,149 | ₩30,347 | ₩30,042 | ₩30,163 | +0.04% | 4.2만 |
|---|
| 2026.04.08 | ₩30,096 | ₩30,243 | ₩29,869 | ₩30,042 | -0.18% | 3만 |
|---|
| 2026.04.07 | ₩29,749 | ₩29,909 | ₩29,702 | ₩29,762 | +0.04% | 3.9만 |
|---|
| 2026.04.06 | ₩29,802 | ₩30,002 | ₩29,789 | ₩29,842 | +0.13% | 3만 |
|---|
| 2026.04.02 | ₩29,442 | ₩29,789 | ₩29,442 | ₩29,722 | +0.95% | 4.1만 |
|---|
| 2026.04.01 | ₩29,615 | ₩29,815 | ₩29,535 | ₩29,575 | -0.14% | 9.6만 |
|---|
| 2026.03.31 | ₩30,189 | ₩30,236 | ₩29,442 | ₩29,508 | -2.26% | 26.2만 |
|---|
| 2026.03.30 | ₩30,309 | ₩30,494 | ₩29,976 | ₩30,042 | -0.88% | 2.8만 |
|---|
| 2026.03.27 | ₩30,376 | ₩30,430 | ₩30,149 | ₩30,256 | -0.40% | 4.8만 |
|---|
| 2026.03.26 | ₩30,163 | ₩30,536 | ₩30,149 | ₩30,376 | +0.71% | 7.4만 |
|---|
| 2026.03.25 | ₩30,229 | ₩30,510 | ₩30,163 | ₩30,283 | +0.18% | 4.6만 |
|---|
| 2026.03.24 | ₩30,350 | ₩30,443 | ₩30,149 | ₩30,216 | -0.44% | 3.1만 |
|---|
| 2026.03.23 | ₩30,309 | ₩30,563 | ₩30,243 | ₩30,363 | +0.18% | 3.3만 |
|---|
| 2026.03.20 | ₩30,603 | ₩30,603 | ₩30,136 | ₩30,253 | -1.14% | 3.3만 |
|---|
| 2026.03.19 | ₩30,536 | ₩30,750 | ₩30,510 | ₩30,577 | +0.13% | 4만 |
|---|
| 2026.03.18 | ₩30,617 | ₩30,710 | ₩30,363 | ₩30,563 | -0.17% | 5.8만 |
|---|
| 2026.03.17 | ₩30,723 | ₩30,763 | ₩30,550 | ₩30,550 | -0.56% | 2만 |
|---|
| 2026.03.16 | ₩30,763 | ₩30,763 | ₩30,577 | ₩30,643 | -0.39% | 3.7만 |
|---|
| 2026.03.13 | ₩30,950 | ₩30,964 | ₩30,697 | ₩30,697 | -0.82% | 4만 |
|---|
| 2026.03.12 | ₩30,990 | ₩30,990 | ₩30,731 | ₩30,844 | -0.47% | 2.5만 |
|---|
| 2026.03.11 | ₩30,844 | ₩30,990 | ₩30,763 | ₩30,910 | +0.22% | 3.3만 |
|---|
| 2026.03.10 | ₩31,044 | ₩31,060 | ₩30,817 | ₩30,817 | -0.73% | 2.5만 |
|---|
| 2026.03.09 | ₩30,937 | ₩31,031 | ₩30,617 | ₩30,924 | -0.04% | 4.4만 |
|---|
| 2026.03.06 | ₩30,910 | ₩31,004 | ₩30,779 | ₩30,977 | +0.22% | 3.6만 |
|---|
| 2026.03.05 | ₩31,017 | ₩31,151 | ₩30,950 | ₩30,990 | -0.09% | 2.2만 |
|---|
| 2026.03.04 | ₩31,017 | ₩31,137 | ₩31,006 | ₩31,111 | +0.30% | 2.6만 |
|---|
| 2026.03.03 | ₩30,937 | ₩31,097 | ₩30,897 | ₩31,097 | +0.52% | 2.9만 |
|---|
| 2026.03.02 | ₩31,084 | ₩31,244 | ₩31,084 | ₩31,244 | +0.52% | 4.8만 |
|---|
| 2026.02.27 | ₩31,364 | ₩31,551 | ₩31,084 | ₩31,084 | -0.89% | 19.7만 |
|---|
| 2026.02.26 | ₩31,551 | ₩31,631 | ₩31,371 | ₩31,498 | -0.17% | 3.9만 |
|---|
| 2026.02.25 | ₩31,578 | ₩31,722 | ₩31,518 | ₩31,631 | +0.17% | 3만 |
|---|
| 2026.02.24 | ₩31,752 | ₩31,765 | ₩31,525 | ₩31,618 | -0.42% | 2.6만 |
|---|
| 2026.02.23 | ₩31,792 | ₩31,792 | ₩31,605 | ₩31,685 | -0.34% | 2.5만 |
|---|
| 2026.02.20 | ₩31,792 | ₩31,792 | ₩31,685 | ₩31,778 | -0.04% | 2.1만 |
|---|
| 2026.02.19 | ₩31,818 | ₩31,818 | ₩31,631 | ₩31,725 | -0.29% | 3.6만 |
|---|
| 2026.02.18 | ₩31,752 | ₩31,858 | ₩31,711 | ₩31,792 | +0.13% | 2.3만 |
|---|
| 2026.02.17 | ₩31,525 | ₩31,778 | ₩31,525 | ₩31,671 | +0.47% | 4.9만 |
|---|
| 2026.02.13 | ₩31,578 | ₩31,698 | ₩31,378 | ₩31,565 | -0.04% | 2.8만 |
|---|
| 2026.02.12 | ₩32,232 | ₩32,232 | ₩31,938 | ₩31,969 | -0.82% | 2.6만 |
|---|
| 2026.02.11 | ₩32,192 | ₩32,219 | ₩32,059 | ₩32,139 | -0.17% | 2.6만 |
|---|
| 2026.02.10 | ₩32,005 | ₩32,192 | ₩31,965 | ₩32,152 | +0.46% | 2.9만 |
|---|
| 2026.02.09 | ₩32,059 | ₩32,059 | ₩31,925 | ₩32,005 | -0.17% | 2만 |
|---|
| 2026.02.06 | ₩32,043 | ₩32,045 | ₩31,738 | ₩31,979 | -0.20% | 2.4만 |
|---|
| 2026.02.05 | ₩31,952 | ₩31,979 | ₩31,754 | ₩31,898 | -0.17% | 3.7만 |
|---|
| 2026.02.04 | ₩31,912 | ₩32,045 | ₩31,792 | ₩31,872 | -0.13% | 3.1만 |
|---|
| 2026.02.03 | ₩32,152 | ₩32,286 | ₩31,912 | ₩31,965 | -0.58% | 2.5만 |
|---|
| 2026.02.02 | ₩32,219 | ₩32,219 | ₩32,112 | ₩32,152 | -0.21% | 8.3만 |
|---|
| 2026.01.30 | ₩32,232 | ₩32,232 | ₩32,072 | ₩32,112 | -0.37% | 4.7만 |
|---|
| 2026.01.29 | ₩32,246 | ₩32,246 | ₩32,072 | ₩32,165 | -0.25% | 6.3만 |
|---|
| 2026.01.28 | ₩32,299 | ₩32,299 | ₩32,112 | ₩32,113 | -0.57% | 2.7만 |
|---|
| 2026.01.27 | ₩32,312 | ₩32,312 | ₩32,125 | ₩32,175 | -0.43% | 2.8만 |
|---|
| 2026.01.26 | ₩32,312 | ₩32,326 | ₩32,161 | ₩32,259 | -0.17% | 4.3만 |
|---|
| 2026.01.23 | ₩32,206 | ₩32,219 | ₩32,045 | ₩32,219 | +0.04% | 4.9만 |
|---|
| 2026.01.22 | ₩32,125 | ₩32,125 | ₩32,045 | ₩32,099 | -0.08% | 5.9만 |
|---|
| 2026.01.21 | ₩32,005 | ₩32,112 | ₩31,912 | ₩32,045 | +0.13% | 5.8만 |
|---|
| 2026.01.20 | ₩31,618 | ₩32,119 | ₩31,591 | ₩32,072 | +1.44% | 6.5만 |
|---|
| 2026.01.16 | ₩31,952 | ₩31,979 | ₩31,872 | ₩31,938 | -0.04% | 3.4만 |
|---|
| 2026.01.15 | ₩31,858 | ₩32,019 | ₩31,858 | ₩32,019 | +0.50% | 3.5만 |
|---|
| 2026.01.14 | ₩31,792 | ₩31,938 | ₩31,766 | ₩31,922 | +0.41% | 2.7만 |
|---|
| 2026.01.13 | ₩31,885 | ₩31,992 | ₩31,645 | ₩31,912 | +0.08% | 3만 |
|---|
| 2026.01.12 | ₩31,685 | ₩31,885 | ₩31,511 | ₩31,865 | +0.57% | 4.1만 |
|---|
| 2026.01.09 | ₩31,364 | ₩31,685 | ₩31,338 | ₩31,631 | +0.85% | 3.8만 |
|---|
| 2026.01.08 | ₩31,364 | ₩31,605 | ₩31,351 | ₩31,378 | +0.04% | 3.1만 |
|---|
| 2026.01.07 | ₩31,418 | ₩31,538 | ₩31,311 | ₩31,511 | +0.30% | 1.5만 |
|---|
| 2026.01.06 | ₩31,565 | ₩31,618 | ₩31,298 | ₩31,391 | -0.55% | 2.7만 |
|---|
| 2026.01.05 | ₩31,511 | ₩31,872 | ₩31,431 | ₩31,578 | +0.21% | 5.7만 |
|---|
| 2026.01.02 | ₩30,990 | ₩31,565 | ₩30,932 | ₩31,498 | +1.64% | 4.6만 |
|---|
| 2025.12.31 | ₩30,817 | ₩31,044 | ₩30,817 | ₩30,910 | +0.30% | 6.7만 |
|---|
| 2025.12.30 | ₩30,844 | ₩30,964 | ₩30,737 | ₩30,884 | +0.13% | 4.2만 |
|---|
| 2025.12.29 | ₩30,777 | ₩30,950 | ₩30,737 | ₩30,844 | +0.22% | 4.1만 |
|---|
| 2025.12.26 | ₩30,844 | ₩30,950 | ₩30,710 | ₩30,857 | +0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩30,767 | ₩30,937 | ₩30,710 | ₩30,897 | +0.42% | 2.8만 |
|---|
| 2025.12.23 | ₩31,044 | ₩31,044 | ₩30,563 | ₩30,737 | -0.99% | 6.4만 |
|---|
| 2025.12.22 | ₩31,004 | ₩31,177 | ₩30,897 | ₩30,977 | -0.09% | 6.4만 |
|---|
| 2025.12.19 | ₩31,017 | ₩31,191 | ₩30,964 | ₩31,044 | +0.09% | 4.8만 |
|---|
| 2025.12.18 | ₩31,111 | ₩31,217 | ₩31,017 | ₩31,084 | -0.09% | 8.4만 |
|---|
| 2025.12.17 | ₩31,231 | ₩31,244 | ₩30,924 | ₩31,084 | -0.47% | 6.2만 |
|---|
| 2025.12.16 | ₩31,244 | ₩31,271 | ₩31,057 | ₩31,217 | -0.09% | 3만 |
|---|
| 2025.12.15 | ₩31,017 | ₩31,204 | ₩31,017 | ₩31,197 | +0.58% | 4.5만 |
|---|
| 2025.12.12 | ₩31,071 | ₩31,243 | ₩30,964 | ₩31,044 | -0.09% | 3.3만 |
|---|
| 2025.12.11 | ₩30,990 | ₩31,244 | ₩30,990 | ₩31,244 | +0.82% | 4.6만 |
|---|
| 2025.12.10 | ₩31,071 | ₩31,204 | ₩30,884 | ₩31,084 | +0.04% | 5.7만 |
|---|
| 2025.12.09 | ₩30,924 | ₩31,177 | ₩30,857 | ₩31,004 | +0.26% | 5.6만 |
|---|
| 2025.12.08 | ₩30,977 | ₩31,137 | ₩30,860 | ₩30,937 | -0.13% | 6.7만 |
|---|
| 2025.12.05 | ₩31,097 | ₩31,244 | ₩30,990 | ₩31,044 | -0.17% | 4.9만 |
|---|
| 2025.12.04 | ₩31,137 | ₩31,244 | ₩31,057 | ₩31,137 | 0.00% | 5.1만 |
|---|
| 2025.12.03 | ₩31,111 | ₩31,244 | ₩31,111 | ₩31,177 | +0.21% | 4.6만 |
|---|
| 2025.12.02 | ₩31,244 | ₩31,244 | ₩30,937 | ₩31,084 | -0.51% | 3.7만 |
|---|
| 2025.12.01 | ₩31,137 | ₩31,378 | ₩31,031 | ₩31,097 | -0.13% | 4.6만 |
|---|
| 2025.11.28 | ₩31,498 | ₩31,498 | ₩31,137 | ₩31,137 | -1.14% | 6만 |
|---|
| 2025.11.26 | ₩31,484 | ₩31,511 | ₩31,271 | ₩31,338 | -0.47% | 3.9만 |
|---|
| 2025.11.25 | ₩31,484 | ₩31,498 | ₩31,298 | ₩31,378 | -0.34% | 3.1만 |
|---|
| 2025.11.24 | ₩31,418 | ₩31,631 | ₩31,271 | ₩31,351 | -0.21% | 2.7만 |
|---|
| 2025.11.21 | ₩31,364 | ₩31,631 | ₩31,124 | ₩31,484 | +0.38% | 3.1만 |
|---|
| 2025.11.20 | ₩31,725 | ₩31,832 | ₩31,378 | ₩31,378 | -1.09% | 4.1만 |
|---|
| 2025.11.19 | ₩31,832 | ₩31,872 | ₩31,619 | ₩31,715 | -0.36% | 2.7만 |
|---|
| 2025.11.18 | ₩31,872 | ₩31,904 | ₩31,778 | ₩31,872 | 0.00% | 2.8만 |
|---|
| 2025.11.17 | ₩32,045 | ₩32,045 | ₩31,738 | ₩31,858 | -0.58% | 3.2만 |
|---|
| 2025.11.14 | ₩31,952 | ₩32,099 | ₩31,725 | ₩32,032 | +0.25% | 2.3만 |
|---|
| 2025.11.13 | ₩32,726 | ₩32,726 | ₩32,299 | ₩32,326 | -1.22% | 2.2만 |
|---|
| 2025.11.12 | ₩32,419 | ₩32,820 | ₩32,419 | ₩32,780 | +1.11% | 3.6만 |
|---|
| 2025.11.11 | ₩32,379 | ₩32,526 | ₩32,206 | ₩32,473 | +0.29% | 3.8만 |
|---|
| 2025.11.10 | ₩32,125 | ₩32,379 | ₩31,969 | ₩32,259 | +0.42% | 3.5만 |
|---|
| 2025.11.07 | ₩32,152 | ₩32,286 | ₩31,912 | ₩32,179 | +0.08% | 3만 |
|---|
| 2025.11.06 | ₩32,125 | ₩32,165 | ₩31,898 | ₩32,059 | -0.21% | 2.7만 |
|---|
| 2025.11.05 | ₩31,805 | ₩32,144 | ₩31,685 | ₩32,059 | +0.80% | 4.1만 |
|---|
| 2025.11.04 | ₩31,698 | ₩31,979 | ₩31,605 | ₩31,805 | +0.34% | 4.5만 |
|---|
| 2025.11.03 | ₩32,139 | ₩32,139 | ₩31,818 | ₩31,912 | -0.71% | 2.6만 |
|---|
| 2025.10.31 | ₩32,713 | ₩32,713 | ₩31,925 | ₩32,032 | -2.08% | 6.7만 |
|---|
| 2025.10.30 | ₩32,846 | ₩32,846 | ₩32,419 | ₩32,526 | -0.98% | 1.4만 |
|---|
| 2025.10.29 | ₩32,967 | ₩32,967 | ₩32,659 | ₩32,793 | -0.53% | 2.2만 |
|---|
| 2025.10.28 | ₩33,047 | ₩33,047 | ₩32,793 | ₩32,900 | -0.44% | 2.6만 |
|---|
| 2025.10.27 | ₩32,833 | ₩33,060 | ₩32,833 | ₩32,913 | +0.24% | 2.1만 |
|---|
| 2025.10.24 | ₩32,940 | ₩33,007 | ₩32,686 | ₩32,913 | -0.08% | 2.5만 |
|---|
| 2025.10.23 | ₩32,673 | ₩32,980 | ₩32,659 | ₩32,980 | +0.94% | 3.2만 |
|---|
| 2025.10.22 | ₩32,686 | ₩32,766 | ₩32,633 | ₩32,673 | -0.04% | 2.2만 |
|---|
| 2025.10.21 | ₩32,619 | ₩32,820 | ₩32,499 | ₩32,726 | +0.33% | 2.3만 |
|---|
| 2025.10.20 | ₩32,539 | ₩32,633 | ₩32,418 | ₩32,553 | +0.04% | 1.6만 |
|---|
| 2025.10.17 | ₩32,232 | ₩32,473 | ₩32,099 | ₩32,432 | +0.62% | 2.7만 |
|---|
| 2025.10.16 | ₩32,179 | ₩32,392 | ₩32,085 | ₩32,165 | -0.04% | 1.7만 |
|---|
| 2025.10.15 | ₩32,112 | ₩32,326 | ₩32,045 | ₩32,326 | +0.67% | 2.1만 |
|---|
| 2025.10.14 | ₩32,446 | ₩32,513 | ₩32,032 | ₩32,045 | -1.23% | 7.6만 |
|---|
| 2025.10.13 | ₩32,379 | ₩32,473 | ₩32,244 | ₩32,446 | +0.21% | 2만 |
|---|
| 2025.10.10 | ₩32,312 | ₩32,499 | ₩32,232 | ₩32,232 | -0.25% | 1.7만 |
|---|