시장 데이터를 불러오는 중
전체 종목
CPS Technologies Corp. - Common Stock 과거 주가
CPS Technologies Corp. - Common Stock · CPSH · NASDAQ
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CPS Technologies Corp. - Common Stock · CPSH · NASDAQ
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,904 | ₩4,945 | ₩4,636 | ₩4,744 | -3.28% | 16.2만 |
| 2026.10.08 | ₩4,730 | ₩4,824 | ₩4,677 | ₩4,824 | +1.98% | 20.9만 |
| 2026.10.07 | ₩4,824 | ₩4,864 | ₩4,636 | ₩4,824 | 0.00% | 23.7만 |
| 2026.10.06 | ₩4,958 | ₩5,038 | ₩4,891 | ₩4,931 | -0.54% | 9.6만 |
| 2026.10.05 | ₩5,092 | ₩5,119 | ₩4,730 | ₩4,864 | -4.47% | 30.1만 |
| 2026.10.02 | ₩5,226 | ₩5,253 | ₩5,105 | ₩5,146 | -1.54% | 17만 |
| 2026.10.01 | ₩5,038 | ₩5,105 | ₩4,918 | ₩5,079 | +0.80% | 8.3만 |
| 2026.09.30 | ₩4,998 | ₩5,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,012 |
| +0.27% |
| 13.5만 |
| 2026.09.29 | ₩5,012 | ₩5,038 | ₩4,904 | ₩4,958 | -1.07% | 13.4만 |
|---|
| 2026.09.28 | ₩5,105 | ₩5,132 | ₩4,904 | ₩4,945 | -3.15% | 28만 |
|---|
| 2026.09.25 | ₩5,159 | ₩5,226 | ₩5,065 | ₩5,159 | 0.00% | 9.7만 |
|---|
| 2026.09.24 | ₩5,159 | ₩5,213 | ₩5,038 | ₩5,186 | +0.52% | 19.8만 |
|---|
| 2026.09.23 | ₩5,347 | ₩5,360 | ₩5,172 | ₩5,186 | -3.01% | 12.8만 |
|---|
| 2026.09.22 | ₩5,414 | ₩5,467 | ₩5,253 | ₩5,333 | -1.49% | 12.8만 |
|---|
| 2026.09.21 | ₩5,467 | ₩5,574 | ₩5,414 | ₩5,481 | +0.25% | 20.6만 |
|---|
| 2026.09.18 | ₩5,320 | ₩5,467 | ₩5,239 | ₩5,387 | +1.26% | 23.4만 |
|---|
| 2026.09.17 | ₩5,373 | ₩5,454 | ₩5,306 | ₩5,373 | 0.00% | 18만 |
|---|
| 2026.09.16 | ₩5,239 | ₩5,306 | ₩5,159 | ₩5,239 | 0.00% | 14.9만 |
|---|
| 2026.09.15 | ₩5,253 | ₩5,360 | ₩5,105 | ₩5,226 | -0.51% | 12.7만 |
|---|
| 2026.09.14 | ₩5,239 | ₩5,561 | ₩5,105 | ₩5,266 | +0.51% | 25.5만 |
|---|
| 2026.09.11 | ₩5,347 | ₩5,548 | ₩5,347 | ₩5,467 | +2.26% | 12.8만 |
|---|
| 2026.09.10 | ₩5,012 | ₩5,347 | ₩5,012 | ₩5,280 | +5.35% | 12.1만 |
|---|
| 2026.09.09 | ₩5,306 | ₩5,373 | ₩5,146 | ₩5,172 | -2.53% | 14.3만 |
|---|
| 2026.09.08 | ₩5,119 | ₩5,507 | ₩5,119 | ₩5,306 | +3.66% | 45.2만 |
|---|
| 2026.09.04 | ₩5,119 | ₩5,239 | ₩5,105 | ₩5,132 | +0.26% | 12.2만 |
|---|
| 2026.09.03 | ₩5,092 | ₩5,253 | ₩4,971 | ₩5,146 | +1.05% | 28.5만 |
|---|
| 2026.09.02 | ₩4,878 | ₩5,025 | ₩4,824 | ₩4,958 | +1.65% | 10.6만 |
|---|
| 2026.09.01 | ₩5,105 | ₩5,132 | ₩4,811 | ₩4,918 | -3.67% | 66.3만 |
|---|
| 2026.08.31 | ₩5,105 | ₩5,400 | ₩4,918 | ₩5,213 | +2.10% | 42만 |
|---|
| 2026.08.28 | ₩5,266 | ₩5,347 | ₩5,052 | ₩5,092 | -3.31% | 14.1만 |
|---|
| 2026.08.27 | ₩5,172 | ₩5,333 | ₩5,146 | ₩5,253 | +1.55% | 10.8만 |
|---|
| 2026.08.26 | ₩5,387 | ₩5,454 | ₩5,132 | ₩5,172 | -3.98% | 22.8만 |
|---|
| 2026.08.25 | ₩5,253 | ₩5,414 | ₩5,159 | ₩5,387 | +2.55% | 16만 |
|---|
| 2026.08.24 | ₩5,186 | ₩5,253 | ₩5,052 | ₩5,172 | -0.26% | 19.6만 |
|---|
| 2026.08.21 | ₩5,159 | ₩5,320 | ₩5,159 | ₩5,266 | +2.08% | 20.8만 |
|---|
| 2026.08.20 | ₩5,280 | ₩5,333 | ₩5,092 | ₩5,119 | -3.05% | 18.2만 |
|---|
| 2026.08.19 | ₩5,749 | ₩5,802 | ₩5,280 | ₩5,360 | -6.76% | 33.6만 |
|---|
| 2026.08.18 | ₩5,655 | ₩5,842 | ₩5,534 | ₩5,641 | -0.24% | 19.8만 |
|---|
| 2026.08.17 | ₩5,749 | ₩5,936 | ₩5,722 | ₩5,802 | +0.93% | 15.2만 |
|---|
| 2026.08.14 | ₩5,749 | ₩5,909 | ₩5,668 | ₩5,775 | +0.47% | 14.1만 |
|---|
| 2026.08.13 | ₩5,963 | ₩6,043 | ₩5,641 | ₩5,735 | -3.82% | 27.9만 |
|---|
| 2026.08.12 | ₩6,030 | ₩6,338 | ₩5,963 | ₩5,990 | -0.67% | 26.2만 |
|---|
| 2026.08.11 | ₩5,842 | ₩6,084 | ₩5,842 | ₩5,923 | +1.38% | 16.3만 |
|---|
| 2026.08.10 | ₩5,976 | ₩6,191 | ₩5,829 | ₩5,829 | -2.47% | 19.5만 |
|---|
| 2026.08.07 | ₩5,936 | ₩6,164 | ₩5,856 | ₩5,990 | +0.90% | 25.6만 |
|---|
| 2026.08.06 | ₩5,695 | ₩6,070 | ₩5,561 | ₩5,842 | +2.59% | 20.5만 |
|---|
| 2026.08.05 | ₩6,271 | ₩6,271 | ₩5,695 | ₩5,829 | -7.05% | 32.5만 |
|---|
| 2026.08.04 | ₩5,601 | ₩5,762 | ₩5,548 | ₩5,708 | +1.91% | 32.4만 |
|---|
| 2026.08.03 | ₩5,360 | ₩5,588 | ₩5,293 | ₩5,467 | +2.00% | 25.7만 |
|---|
| 2026.07.31 | ₩5,494 | ₩5,601 | ₩5,159 | ₩5,253 | -4.39% | 22.6만 |
|---|
| 2026.07.30 | ₩4,891 | ₩5,454 | ₩4,864 | ₩5,373 | +9.86% | 18.1만 |
|---|
| 2026.07.29 | ₩4,971 | ₩5,239 | ₩4,650 | ₩4,703 | -5.39% | 44.7만 |
|---|
| 2026.07.28 | ₩5,052 | ₩5,253 | ₩4,851 | ₩5,065 | +0.27% | 74.9만 |
|---|
| 2026.07.27 | ₩5,789 | ₩5,936 | ₩5,213 | ₩5,333 | -7.87% | 74.2만 |
|---|
| 2026.07.24 | ₩6,365 | ₩6,378 | ₩5,923 | ₩5,950 | -6.53% | 21만 |
|---|
| 2026.07.23 | ₩6,244 | ₩6,727 | ₩6,164 | ₩6,325 | +1.29% | 29.2만 |
|---|
| 2026.07.22 | ₩6,378 | ₩6,472 | ₩6,204 | ₩6,244 | -2.10% | 13.1만 |
|---|
| 2026.07.21 | ₩6,003 | ₩6,553 | ₩6,003 | ₩6,338 | +5.58% | 30.7만 |
|---|
| 2026.07.20 | ₩5,936 | ₩6,124 | ₩5,762 | ₩6,003 | +1.13% | 26.6만 |
|---|
| 2026.07.17 | ₩5,762 | ₩6,110 | ₩5,708 | ₩5,842 | +1.40% | 36.7만 |
|---|
| 2026.07.16 | ₩5,990 | ₩6,231 | ₩5,762 | ₩6,151 | +2.68% | 35.2만 |
|---|
| 2026.07.15 | ₩6,177 | ₩6,392 | ₩5,950 | ₩6,097 | -1.30% | 24.1만 |
|---|
| 2026.07.14 | ₩6,151 | ₩6,338 | ₩6,070 | ₩6,191 | +0.65% | 31.7만 |
|---|
| 2026.07.13 | ₩6,218 | ₩6,285 | ₩5,869 | ₩6,057 | -2.59% | 43.2만 |
|---|
| 2026.07.10 | ₩6,472 | ₩6,499 | ₩6,244 | ₩6,405 | -1.04% | 24.7만 |
|---|
| 2026.07.09 | ₩6,298 | ₩6,794 | ₩6,298 | ₩6,579 | +4.47% | 27.1만 |
|---|
| 2026.07.08 | ₩6,244 | ₩6,512 | ₩6,124 | ₩6,311 | +1.07% | 28.9만 |
|---|
| 2026.07.07 | ₩6,754 | ₩6,861 | ₩6,084 | ₩6,285 | -6.94% | 52.8만 |
|---|
| 2026.07.06 | ₩6,781 | ₩7,089 | ₩6,633 | ₩6,928 | +2.17% | 40.6만 |
|---|
| 2026.07.02 | ₩7,437 | ₩7,745 | ₩6,687 | ₩6,767 | -9.01% | 43.9만 |
|---|
| 2026.07.01 | ₩7,424 | ₩7,732 | ₩7,075 | ₩7,451 | +0.36% | 51.7만 |
|---|
| 2026.06.30 | ₩7,303 | ₩7,772 | ₩7,116 | ₩7,397 | +1.28% | 43.1만 |
|---|
| 2026.06.29 | ₩7,652 | ₩7,786 | ₩7,062 | ₩7,464 | -2.45% | 72.4만 |
|---|
| 2026.06.26 | ₩6,633 | ₩7,705 | ₩6,499 | ₩7,611 | +14.75% | 142.1만 |
|---|
| 2026.06.25 | ₩7,276 | ₩7,357 | ₩6,593 | ₩6,740 | -7.37% | 78.2만 |
|---|
| 2026.06.24 | ₩7,745 | ₩7,786 | ₩7,116 | ₩7,223 | -6.75% | 71.8만 |
|---|
| 2026.06.23 | ₩7,933 | ₩8,362 | ₩7,598 | ₩7,786 | -1.86% | 70.8만 |
|---|
| 2026.06.22 | ₩8,509 | ₩8,670 | ₩7,732 | ₩8,375 | -1.57% | 163.1만 |
|---|
| 2026.06.18 | ₩9,313 | ₩9,889 | ₩8,616 | ₩8,911 | -4.32% | 147.6만 |
|---|
| 2026.06.17 | ₩9,568 | ₩9,956 | ₩9,193 | ₩9,233 | -3.50% | 107.7만 |
|---|
| 2026.06.16 | ₩9,313 | ₩10,010 | ₩9,246 | ₩9,769 | +4.89% | 116.4만 |
|---|
| 2026.06.15 | ₩11,042 | ₩11,203 | ₩9,166 | ₩9,662 | -12.50% | 251.3만 |
|---|
| 2026.06.12 | ₩11,538 | ₩12,047 | ₩10,077 | ₩10,533 | -8.71% | 261만 |
|---|
| 2026.06.11 | ₩9,219 | ₩12,275 | ₩9,179 | ₩11,511 | +24.85% | 550.6만 |
|---|
| 2026.06.10 | ₩8,951 | ₩10,090 | ₩8,951 | ₩9,126 | +1.95% | 222.2만 |
|---|
| 2026.06.09 | ₩11,136 | ₩11,685 | ₩8,482 | ₩9,126 | -18.05% | 608만 |
|---|
| 2026.06.08 | ₩9,380 | ₩10,586 | ₩8,147 | ₩10,385 | +10.71% | 492만 |
|---|
| 2026.06.05 | ₩10,157 | ₩10,412 | ₩8,911 | ₩9,005 | -11.35% | 163.1만 |
|---|
| 2026.06.04 | ₩10,184 | ₩11,390 | ₩9,849 | ₩10,425 | +2.37% | 184.6만 |
|---|
| 2026.06.03 | ₩12,328 | ₩12,328 | ₩10,385 | ₩10,533 | -14.57% | 273.4만 |
|---|
| 2026.06.02 | ₩12,395 | ₩14,124 | ₩12,127 | ₩12,382 | -0.11% | 246.4만 |
|---|
| 2026.06.01 | ₩12,288 | ₩13,400 | ₩11,229 | ₩12,663 | +3.05% | 330.5만 |
|---|
| 2026.05.29 | ₩13,869 | ₩13,936 | ₩11,993 | ₩12,087 | -12.85% | 503.3만 |
|---|
| 2026.05.28 | ₩12,462 | ₩16,228 | ₩12,462 | ₩14,874 | +19.35% | 814.2만 |
|---|
| 2026.05.27 | ₩17,420 | ₩19,283 | ₩14,874 | ₩15,531 | -10.85% | 1211.5만 |
|---|
| 2026.05.26 | ₩9,474 | ₩15,276 | ₩8,871 | ₩14,901 | +57.28% | 2505.1만 |
|---|
| 2026.05.22 | ₩6,392 | ₩8,925 | ₩6,177 | ₩8,040 | +25.79% | 340.7만 |
|---|
| 2026.05.21 | ₩6,043 | ₩6,687 | ₩5,816 | ₩6,258 | +3.55% | 44.4만 |
|---|
| 2026.05.20 | ₩6,043 | ₩6,137 | ₩5,655 | ₩6,097 | +0.89% | 48.6만 |
|---|
| 2026.05.19 | ₩6,995 | ₩7,089 | ₩5,695 | ₩5,762 | -17.62% | 84.4만 |
|---|
| 2026.05.18 | ₩6,915 | ₩7,652 | ₩6,606 | ₩7,169 | +3.68% | 149.9만 |
|---|
| 2026.05.15 | ₩6,204 | ₩6,512 | ₩6,070 | ₩6,151 | -0.86% | 37.9만 |
|---|
| 2026.05.14 | ₩6,459 | ₩6,888 | ₩6,043 | ₩6,579 | +1.87% | 44.9만 |
|---|
| 2026.05.13 | ₩5,816 | ₩6,566 | ₩5,695 | ₩6,432 | +10.60% | 70.4만 |
|---|
| 2026.05.12 | ₩5,628 | ₩5,749 | ₩5,293 | ₩5,722 | +1.67% | 31.1만 |
|---|
| 2026.05.11 | ₩5,293 | ₩5,909 | ₩5,226 | ₩5,789 | +9.37% | 47.1만 |
|---|
| 2026.05.08 | ₩5,038 | ₩5,440 | ₩4,998 | ₩5,320 | +5.59% | 35.5만 |
|---|
| 2026.05.07 | ₩4,971 | ₩5,239 | ₩4,864 | ₩5,025 | +1.08% | 31.4만 |
|---|
| 2026.05.06 | ₩4,904 | ₩4,985 | ₩4,623 | ₩4,851 | -1.09% | 65.9만 |
|---|
| 2026.05.05 | ₩5,052 | ₩5,146 | ₩4,301 | ₩4,891 | -3.18% | 164만 |
|---|
| 2026.05.04 | ₩6,700 | ₩7,209 | ₩6,606 | ₩6,620 | -1.20% | 60.3만 |
|---|
| 2026.05.01 | ₩6,740 | ₩6,740 | ₩6,445 | ₩6,660 | -1.19% | 10.8만 |
|---|
| 2026.04.30 | ₩6,325 | ₩6,700 | ₩6,325 | ₩6,606 | +4.45% | 29.3만 |
|---|
| 2026.04.29 | ₩6,459 | ₩6,459 | ₩6,043 | ₩6,177 | -4.36% | 18만 |
|---|
| 2026.04.28 | ₩6,781 | ₩6,874 | ₩6,405 | ₩6,432 | -5.14% | 26.2만 |
|---|
| 2026.04.27 | ₩7,250 | ₩7,370 | ₩6,754 | ₩6,968 | -3.88% | 38.1만 |
|---|
| 2026.04.24 | ₩6,955 | ₩7,357 | ₩6,700 | ₩7,075 | +1.73% | 29.3만 |
|---|
| 2026.04.23 | ₩6,982 | ₩7,223 | ₩6,687 | ₩6,807 | -2.50% | 38만 |
|---|
| 2026.04.22 | ₩7,062 | ₩7,263 | ₩6,928 | ₩6,995 | -0.95% | 25.3만 |
|---|
| 2026.04.21 | ₩6,928 | ₩7,129 | ₩6,767 | ₩6,928 | 0.00% | 26.4만 |
|---|
| 2026.04.20 | ₩6,941 | ₩7,129 | ₩6,620 | ₩6,928 | -0.19% | 26.7만 |
|---|
| 2026.04.17 | ₩6,874 | ₩7,263 | ₩6,620 | ₩6,995 | +1.75% | 34.9만 |
|---|
| 2026.04.16 | ₩7,035 | ₩7,075 | ₩6,579 | ₩6,700 | -4.76% | 34.7만 |
|---|
| 2026.04.15 | ₩6,727 | ₩7,035 | ₩6,579 | ₩6,982 | +3.78% | 33.3만 |
|---|
| 2026.04.14 | ₩6,834 | ₩6,982 | ₩6,472 | ₩6,714 | -1.76% | 25.4만 |
|---|
| 2026.04.13 | ₩6,298 | ₩6,687 | ₩6,298 | ₩6,593 | +4.68% | 15.9만 |
|---|
| 2026.04.10 | ₩6,472 | ₩6,700 | ₩6,164 | ₩6,325 | -2.28% | 10.7만 |
|---|
| 2026.04.09 | ₩6,298 | ₩6,499 | ₩6,030 | ₩6,378 | +1.28% | 17.9만 |
|---|
| 2026.04.08 | ₩6,687 | ₩6,767 | ₩6,030 | ₩6,097 | -8.82% | 32.2만 |
|---|
| 2026.04.07 | ₩6,378 | ₩6,740 | ₩6,164 | ₩6,365 | -0.21% | 31.8만 |
|---|
| 2026.04.06 | ₩5,454 | ₩6,392 | ₩5,427 | ₩6,271 | +14.99% | 59.7만 |
|---|
| 2026.04.02 | ₩5,119 | ₩5,601 | ₩5,105 | ₩5,387 | +5.24% | 8.6만 |
|---|
| 2026.04.01 | ₩5,306 | ₩5,574 | ₩5,159 | ₩5,266 | -0.76% | 24.4만 |
|---|
| 2026.03.31 | ₩4,690 | ₩5,105 | ₩4,690 | ₩5,012 | +6.86% | 12.9만 |
|---|
| 2026.03.30 | ₩4,958 | ₩5,105 | ₩4,596 | ₩4,650 | -6.22% | 18.1만 |
|---|
| 2026.03.27 | ₩5,052 | ₩5,280 | ₩4,784 | ₩4,824 | -4.51% | 15.4만 |
|---|
| 2026.03.26 | ₩5,253 | ₩5,481 | ₩5,065 | ₩5,092 | -3.06% | 9.5만 |
|---|
| 2026.03.25 | ₩5,360 | ₩5,574 | ₩5,239 | ₩5,360 | 0.00% | 8.5만 |
|---|
| 2026.03.24 | ₩5,065 | ₩5,440 | ₩5,065 | ₩5,226 | +3.17% | 16.9만 |
|---|
| 2026.03.23 | ₩4,904 | ₩5,186 | ₩4,891 | ₩5,065 | +3.28% | 17.9만 |
|---|
| 2026.03.20 | ₩5,159 | ₩5,199 | ₩4,837 | ₩5,012 | -2.86% | 14.8만 |
|---|
| 2026.03.19 | ₩5,065 | ₩5,293 | ₩4,864 | ₩5,213 | +2.91% | 7.1만 |
|---|
| 2026.03.18 | ₩5,239 | ₩5,454 | ₩5,105 | ₩5,132 | -2.05% | 6.7만 |
|---|
| 2026.03.17 | ₩5,239 | ₩5,373 | ₩5,092 | ₩5,239 | 0.00% | 17.2만 |
|---|
| 2026.03.16 | ₩5,065 | ₩5,306 | ₩5,025 | ₩5,038 | -0.53% | 9.3만 |
|---|
| 2026.03.13 | ₩5,065 | ₩5,280 | ₩4,971 | ₩5,065 | 0.00% | 15만 |
|---|
| 2026.03.12 | ₩5,387 | ₩5,387 | ₩5,025 | ₩5,025 | -6.72% | 14.2만 |
|---|
| 2026.03.11 | ₩5,266 | ₩5,494 | ₩5,239 | ₩5,387 | +2.29% | 11.2만 |
|---|
| 2026.03.10 | ₩5,226 | ₩5,601 | ₩5,159 | ₩5,226 | 0.00% | 14.8만 |
|---|
| 2026.03.09 | ₩4,985 | ₩5,333 | ₩4,958 | ₩5,119 | +2.69% | 9.5만 |
|---|
| 2026.03.06 | ₩5,186 | ₩5,481 | ₩5,038 | ₩5,105 | -1.55% | 18.1만 |
|---|
| 2026.03.05 | ₩5,641 | ₩5,722 | ₩5,199 | ₩5,333 | -5.46% | 16.1만 |
|---|
| 2026.03.04 | ₩5,427 | ₩5,856 | ₩5,373 | ₩5,641 | +3.95% | 33.7만 |
|---|
| 2026.03.03 | ₩5,829 | ₩6,030 | ₩5,253 | ₩5,320 | -8.74% | 50.9만 |
|---|
| 2026.03.02 | ₩5,762 | ₩6,419 | ₩5,762 | ₩6,325 | +9.77% | 28.8만 |
|---|
| 2026.02.27 | ₩5,842 | ₩6,231 | ₩5,722 | ₩6,003 | +2.75% | 11.3만 |
|---|
| 2026.02.26 | ₩6,057 | ₩6,084 | ₩5,601 | ₩5,990 | -1.11% | 21.7만 |
|---|
| 2026.02.25 | ₩5,775 | ₩6,070 | ₩5,615 | ₩5,990 | +3.71% | 17.3만 |
|---|
| 2026.02.24 | ₩5,829 | ₩6,003 | ₩5,628 | ₩5,775 | -0.92% | 17.4만 |
|---|
| 2026.02.23 | ₩6,017 | ₩6,043 | ₩5,615 | ₩5,829 | -3.12% | 12.5만 |
|---|
| 2026.02.20 | ₩6,338 | ₩6,445 | ₩5,976 | ₩6,070 | -4.23% | 14.1만 |
|---|
| 2026.02.19 | ₩6,258 | ₩6,512 | ₩6,124 | ₩6,338 | +1.28% | 11.6만 |
|---|
| 2026.02.18 | ₩6,003 | ₩6,727 | ₩6,003 | ₩6,271 | +4.46% | 16.3만 |
|---|
| 2026.02.17 | ₩6,204 | ₩6,231 | ₩5,789 | ₩6,003 | -3.24% | 8.3만 |
|---|
| 2026.02.13 | ₩6,258 | ₩6,499 | ₩6,164 | ₩6,298 | +0.64% | 11.4만 |
|---|
| 2026.02.12 | ₩6,445 | ₩6,512 | ₩6,177 | ₩6,258 | -2.91% | 9.6만 |
|---|
| 2026.02.11 | ₩6,673 | ₩6,968 | ₩6,258 | ₩6,472 | -3.01% | 13.3만 |
|---|
| 2026.02.10 | ₩6,714 | ₩6,848 | ₩6,432 | ₩6,687 | -0.40% | 8.7만 |
|---|
| 2026.02.09 | ₩6,566 | ₩6,982 | ₩6,566 | ₩6,687 | +1.84% | 15.4만 |
|---|
| 2026.02.06 | ₩6,017 | ₩6,901 | ₩6,017 | ₩6,834 | +13.59% | 34.9만 |
|---|
| 2026.02.05 | ₩6,177 | ₩6,405 | ₩5,842 | ₩5,896 | -4.56% | 24.8만 |
|---|
| 2026.02.04 | ₩6,995 | ₩7,062 | ₩6,097 | ₩6,365 | -9.00% | 39.5만 |
|---|
| 2026.02.03 | ₩7,504 | ₩7,678 | ₩6,781 | ₩6,915 | -7.86% | 43.1만 |
|---|
| 2026.02.02 | ₩7,075 | ₩7,477 | ₩6,888 | ₩7,410 | +4.73% | 37.1만 |
|---|
| 2026.01.30 | ₩8,188 | ₩8,228 | ₩7,022 | ₩7,156 | -12.60% | 90.2만 |
|---|
| 2026.01.29 | ₩8,576 | ₩8,710 | ₩7,504 | ₩8,255 | -3.75% | 167.3만 |
|---|
| 2026.01.28 | ₩8,509 | ₩9,179 | ₩7,933 | ₩8,549 | +0.47% | 177.4만 |
|---|
| 2026.01.27 | ₩7,049 | ₩7,879 | ₩6,727 | ₩7,504 | +6.46% | 49.2만 |
|---|
| 2026.01.26 | ₩7,424 | ₩7,638 | ₩6,848 | ₩6,955 | -6.32% | 37.4만 |
|---|
| 2026.01.23 | ₩7,504 | ₩8,000 | ₩7,236 | ₩7,424 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩7,920 | ₩8,013 | ₩7,330 | ₩7,571 | -4.40% | 40.2만 |
|---|
| 2026.01.21 | ₩7,276 | ₩8,121 | ₩6,982 | ₩7,920 | +8.84% | 76.6만 |
|---|
| 2026.01.20 | ₩7,276 | ₩7,558 | ₩6,874 | ₩7,183 | -1.29% | 56.8만 |
|---|
| 2026.01.16 | ₩6,579 | ₩7,357 | ₩6,298 | ₩7,276 | +10.59% | 102.4만 |
|---|
| 2026.01.15 | ₩6,084 | ₩7,008 | ₩5,950 | ₩6,445 | +5.95% | 84.5만 |
|---|
| 2026.01.14 | ₩6,311 | ₩6,338 | ₩5,762 | ₩6,070 | -3.82% | 29만 |
|---|
| 2026.01.13 | ₩5,976 | ₩6,620 | ₩5,789 | ₩6,325 | +5.83% | 40.4만 |
|---|
| 2026.01.12 | ₩5,105 | ₩6,365 | ₩5,065 | ₩6,003 | +17.59% | 94.9만 |
|---|
| 2026.01.09 | ₩4,824 | ₩5,172 | ₩4,824 | ₩5,038 | +4.44% | 18만 |
|---|
| 2026.01.08 | ₩4,288 | ₩4,998 | ₩4,167 | ₩4,851 | +13.12% | 51.2만 |
|---|
| 2026.01.07 | ₩4,275 | ₩4,288 | ₩4,154 | ₩4,234 | -0.94% | 5.8만 |
|---|
| 2026.01.06 | ₩4,288 | ₩4,315 | ₩4,208 | ₩4,275 | -0.31% | 10.8만 |
|---|
| 2026.01.05 | ₩4,301 | ₩4,342 | ₩4,181 | ₩4,288 | -0.31% | 11만 |
|---|
| 2026.01.02 | ₩4,154 | ₩4,301 | ₩4,141 | ₩4,288 | +3.23% | 8.2만 |
|---|
| 2025.12.31 | ₩4,208 | ₩4,234 | ₩4,087 | ₩4,141 | -1.59% | 9.4만 |
|---|
| 2025.12.30 | ₩4,181 | ₩4,248 | ₩4,114 | ₩4,194 | +0.32% | 8.5만 |
|---|
| 2025.12.29 | ₩4,208 | ₩4,288 | ₩4,194 | ₩4,194 | -0.32% | 9.9만 |
|---|
| 2025.12.26 | ₩4,261 | ₩4,301 | ₩4,208 | ₩4,301 | +0.94% | 5.3만 |
|---|
| 2025.12.24 | ₩4,221 | ₩4,301 | ₩4,208 | ₩4,261 | +0.95% | 3.3만 |
|---|
| 2025.12.23 | ₩4,234 | ₩4,288 | ₩4,181 | ₩4,288 | +1.27% | 6.2만 |
|---|
| 2025.12.22 | ₩4,342 | ₩4,489 | ₩4,234 | ₩4,261 | -1.85% | 10.9만 |
|---|
| 2025.12.19 | ₩4,221 | ₩4,355 | ₩4,221 | ₩4,328 | +2.54% | 7만 |
|---|
| 2025.12.18 | ₩4,100 | ₩4,248 | ₩4,074 | ₩4,248 | +3.59% | 3.7만 |
|---|
| 2025.12.17 | ₩4,342 | ₩4,395 | ₩4,074 | ₩4,074 | -6.17% | 15.6만 |
|---|
| 2025.12.16 | ₩4,382 | ₩4,556 | ₩4,301 | ₩4,355 | -0.61% | 11.6만 |
|---|
| 2025.12.15 | ₩4,543 | ₩4,623 | ₩4,368 | ₩4,422 | -2.65% | 4.1만 |
|---|
| 2025.12.12 | ₩4,851 | ₩4,851 | ₩4,529 | ₩4,556 | -6.08% | 7.9만 |
|---|
| 2025.12.11 | ₩4,610 | ₩4,918 | ₩4,489 | ₩4,851 | +5.23% | 7.7만 |
|---|
| 2025.12.10 | ₩4,837 | ₩4,837 | ₩4,623 | ₩4,636 | -4.16% | 11만 |
|---|
| 2025.12.09 | ₩4,543 | ₩4,904 | ₩4,543 | ₩4,784 | +5.31% | 14.5만 |
|---|
| 2025.12.08 | ₩4,409 | ₩4,623 | ₩4,409 | ₩4,529 | +2.74% | 7.7만 |
|---|
| 2025.12.05 | ₩4,516 | ₩4,556 | ₩4,368 | ₩4,409 | -2.37% | 6.3만 |
|---|
| 2025.12.04 | ₩4,342 | ₩4,610 | ₩4,315 | ₩4,529 | +4.32% | 12.7만 |
|---|
| 2025.12.03 | ₩4,368 | ₩4,409 | ₩4,261 | ₩4,342 | -0.61% | 6.7만 |
|---|
| 2025.12.02 | ₩4,248 | ₩4,502 | ₩4,234 | ₩4,368 | +2.84% | 14.2만 |
|---|
| 2025.12.01 | ₩4,543 | ₩4,583 | ₩4,221 | ₩4,221 | -7.08% | 11.5만 |
|---|
| 2025.11.28 | ₩4,516 | ₩4,610 | ₩4,516 | ₩4,610 | +2.08% | 1.6만 |
|---|
| 2025.11.26 | ₩4,382 | ₩4,583 | ₩4,382 | ₩4,502 | +2.75% | 5.7만 |
|---|
| 2025.11.25 | ₩4,422 | ₩4,529 | ₩4,355 | ₩4,422 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩4,248 | ₩4,449 | ₩4,234 | ₩4,449 | +4.73% | 11.3만 |
|---|
| 2025.11.21 | ₩4,114 | ₩4,382 | ₩4,060 | ₩4,248 | +3.26% | 6.1만 |
|---|
| 2025.11.20 | ₩4,248 | ₩4,489 | ₩4,060 | ₩4,141 | -2.52% | 45.7만 |
|---|
| 2025.11.19 | ₩4,315 | ₩4,516 | ₩4,181 | ₩4,234 | -1.86% | 10만 |
|---|
| 2025.11.18 | ₩4,435 | ₩4,489 | ₩4,328 | ₩4,328 | -2.42% | 10만 |
|---|
| 2025.11.17 | ₩4,610 | ₩4,797 | ₩4,422 | ₩4,516 | -2.03% | 11.9만 |
|---|
| 2025.11.14 | ₩4,449 | ₩4,690 | ₩4,395 | ₩4,623 | +3.92% | 15.7만 |
|---|
| 2025.11.13 | ₩4,730 | ₩4,851 | ₩4,543 | ₩4,556 | -3.68% | 24.3만 |
|---|
| 2025.11.12 | ₩4,543 | ₩4,918 | ₩4,409 | ₩4,422 | -2.65% | 6.1만 |
|---|
| 2025.11.11 | ₩4,583 | ₩4,623 | ₩4,516 | ₩4,556 | -0.58% | 4만 |
|---|
| 2025.11.10 | ₩4,489 | ₩4,784 | ₩4,489 | ₩4,596 | +2.39% | 12.6만 |
|---|
| 2025.11.07 | ₩4,288 | ₩4,529 | ₩4,060 | ₩4,449 | +3.75% | 36.2만 |
|---|
| 2025.11.06 | ₩4,744 | ₩4,744 | ₩4,382 | ₩4,395 | -7.34% | 26.7만 |
|---|
| 2025.11.05 | ₩4,717 | ₩4,945 | ₩4,636 | ₩4,744 | +0.57% | 27만 |
|---|
| 2025.11.04 | ₩4,636 | ₩4,878 | ₩4,462 | ₩4,717 | +1.73% | 26만 |
|---|
| 2025.11.03 | ₩5,306 | ₩5,306 | ₩4,663 | ₩4,677 | -11.87% | 68.4만 |
|---|
| 2025.10.31 | ₩5,722 | ₩5,735 | ₩5,306 | ₩5,320 | -7.03% | 21.8만 |
|---|
| 2025.10.30 | ₩5,038 | ₩6,164 | ₩5,025 | ₩5,775 | +14.63% | 76.7만 |
|---|
| 2025.10.29 | ₩5,481 | ₩5,896 | ₩5,387 | ₩5,883 | +7.33% | 180.1만 |
|---|
| 2025.10.28 | ₩5,266 | ₩5,427 | ₩4,958 | ₩5,387 | +2.29% | 682.9만 |
|---|
| 2025.10.27 | ₩5,360 | ₩5,440 | ₩5,052 | ₩5,105 | -4.75% | 14.1만 |
|---|
| 2025.10.24 | ₩5,092 | ₩5,454 | ₩4,998 | ₩5,333 | +4.74% | 18.5만 |
|---|
| 2025.10.23 | ₩5,092 | ₩5,213 | ₩4,998 | ₩5,038 | -1.05% | 13.3만 |
|---|
| 2025.10.22 | ₩5,266 | ₩5,373 | ₩4,837 | ₩5,105 | -3.05% | 16.6만 |
|---|
| 2025.10.21 | ₩5,387 | ₩5,494 | ₩5,199 | ₩5,360 | -0.50% | 11.4만 |
|---|
| 2025.10.20 | ₩5,186 | ₩5,481 | ₩5,119 | ₩5,387 | +3.88% | 10.8만 |
|---|
| 2025.10.17 | ₩5,306 | ₩5,360 | ₩4,837 | ₩4,958 | -6.57% | 37.2만 |
|---|
| 2025.10.16 | ₩5,722 | ₩5,936 | ₩5,306 | ₩5,360 | -6.32% | 32.6만 |
|---|
| 2025.10.15 | ₩6,405 | ₩6,419 | ₩5,695 | ₩5,896 | -7.95% | 41.6만 |
|---|
| 2025.10.14 | ₩6,244 | ₩6,419 | ₩5,816 | ₩6,285 | +0.64% | 53.6만 |
|---|
| 2025.10.13 | ₩6,177 | ₩6,553 | ₩5,963 | ₩6,191 | +0.22% | 64.8만 |
|---|
| 2025.10.10 | ₩5,561 | ₩6,097 | ₩5,534 | ₩6,003 | +7.95% | 88.9만 |
|---|