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 | ₩4,898 | ₩4,939 | ₩4,631 | ₩4,738 | -3.28% | 16.2만 |
| 2026.10.08 | ₩4,724 | ₩4,818 | ₩4,671 | ₩4,818 | +1.98% | 20.9만 |
| 2026.10.07 | ₩4,818 | ₩4,858 | ₩4,631 | ₩4,818 | 0.00% | 23.7만 |
| 2026.10.06 | ₩4,952 | ₩5,032 | ₩4,885 | ₩4,925 | -0.54% | 9.6만 |
| 2026.10.05 | ₩5,086 | ₩5,113 | ₩4,724 | ₩4,858 | -4.47% | 30.1만 |
| 2026.10.02 | ₩5,220 | ₩5,246 | ₩5,099 | ₩5,139 | -1.54% | 17만 |
| 2026.10.01 | ₩5,032 | ₩5,099 | ₩4,912 | ₩5,072 | +0.80% | 8.3만 |
| 2026.09.30 | ₩4,992 | ₩5,166 | ₩4,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,006 |
| +0.27% |
| 13.5만 |
| 2026.09.29 | ₩5,006 | ₩5,032 | ₩4,898 | ₩4,952 | -1.07% | 13.4만 |
|---|
| 2026.09.28 | ₩5,099 | ₩5,126 | ₩4,898 | ₩4,939 | -3.15% | 28만 |
|---|
| 2026.09.25 | ₩5,153 | ₩5,220 | ₩5,059 | ₩5,153 | 0.00% | 9.7만 |
|---|
| 2026.09.24 | ₩5,153 | ₩5,206 | ₩5,032 | ₩5,180 | +0.52% | 19.8만 |
|---|
| 2026.09.23 | ₩5,340 | ₩5,354 | ₩5,166 | ₩5,180 | -3.01% | 12.8만 |
|---|
| 2026.09.22 | ₩5,407 | ₩5,461 | ₩5,246 | ₩5,327 | -1.49% | 12.8만 |
|---|
| 2026.09.21 | ₩5,461 | ₩5,568 | ₩5,407 | ₩5,474 | +0.25% | 20.6만 |
|---|
| 2026.09.18 | ₩5,313 | ₩5,461 | ₩5,233 | ₩5,380 | +1.26% | 23.4만 |
|---|
| 2026.09.17 | ₩5,367 | ₩5,447 | ₩5,300 | ₩5,367 | 0.00% | 18만 |
|---|
| 2026.09.16 | ₩5,233 | ₩5,300 | ₩5,153 | ₩5,233 | 0.00% | 14.9만 |
|---|
| 2026.09.15 | ₩5,246 | ₩5,354 | ₩5,099 | ₩5,220 | -0.51% | 12.7만 |
|---|
| 2026.09.14 | ₩5,233 | ₩5,554 | ₩5,099 | ₩5,260 | +0.51% | 25.5만 |
|---|
| 2026.09.11 | ₩5,340 | ₩5,541 | ₩5,340 | ₩5,461 | +2.26% | 12.8만 |
|---|
| 2026.09.10 | ₩5,006 | ₩5,340 | ₩5,006 | ₩5,273 | +5.35% | 12.1만 |
|---|
| 2026.09.09 | ₩5,300 | ₩5,367 | ₩5,139 | ₩5,166 | -2.53% | 14.3만 |
|---|
| 2026.09.08 | ₩5,113 | ₩5,501 | ₩5,113 | ₩5,300 | +3.66% | 45.2만 |
|---|
| 2026.09.04 | ₩5,113 | ₩5,233 | ₩5,099 | ₩5,126 | +0.26% | 12.2만 |
|---|
| 2026.09.03 | ₩5,086 | ₩5,246 | ₩4,965 | ₩5,139 | +1.05% | 28.5만 |
|---|
| 2026.09.02 | ₩4,872 | ₩5,019 | ₩4,818 | ₩4,952 | +1.65% | 10.6만 |
|---|
| 2026.09.01 | ₩5,099 | ₩5,126 | ₩4,805 | ₩4,912 | -3.67% | 66.3만 |
|---|
| 2026.08.31 | ₩5,099 | ₩5,394 | ₩4,912 | ₩5,206 | +2.10% | 42만 |
|---|
| 2026.08.28 | ₩5,260 | ₩5,340 | ₩5,046 | ₩5,086 | -3.31% | 14.1만 |
|---|
| 2026.08.27 | ₩5,166 | ₩5,327 | ₩5,139 | ₩5,246 | +1.55% | 10.8만 |
|---|
| 2026.08.26 | ₩5,380 | ₩5,447 | ₩5,126 | ₩5,166 | -3.98% | 22.8만 |
|---|
| 2026.08.25 | ₩5,246 | ₩5,407 | ₩5,153 | ₩5,380 | +2.55% | 16만 |
|---|
| 2026.08.24 | ₩5,180 | ₩5,246 | ₩5,046 | ₩5,166 | -0.26% | 19.6만 |
|---|
| 2026.08.21 | ₩5,153 | ₩5,313 | ₩5,153 | ₩5,260 | +2.08% | 20.8만 |
|---|
| 2026.08.20 | ₩5,273 | ₩5,327 | ₩5,086 | ₩5,113 | -3.05% | 18.2만 |
|---|
| 2026.08.19 | ₩5,742 | ₩5,795 | ₩5,273 | ₩5,354 | -6.76% | 33.6만 |
|---|
| 2026.08.18 | ₩5,648 | ₩5,835 | ₩5,528 | ₩5,635 | -0.24% | 19.8만 |
|---|
| 2026.08.17 | ₩5,742 | ₩5,929 | ₩5,715 | ₩5,795 | +0.93% | 15.2만 |
|---|
| 2026.08.14 | ₩5,742 | ₩5,902 | ₩5,661 | ₩5,768 | +0.47% | 14.1만 |
|---|
| 2026.08.13 | ₩5,956 | ₩6,036 | ₩5,635 | ₩5,728 | -3.82% | 27.9만 |
|---|
| 2026.08.12 | ₩6,023 | ₩6,331 | ₩5,956 | ₩5,983 | -0.67% | 26.2만 |
|---|
| 2026.08.11 | ₩5,835 | ₩6,076 | ₩5,835 | ₩5,916 | +1.38% | 16.3만 |
|---|
| 2026.08.10 | ₩5,969 | ₩6,183 | ₩5,822 | ₩5,822 | -2.47% | 19.5만 |
|---|
| 2026.08.07 | ₩5,929 | ₩6,157 | ₩5,849 | ₩5,983 | +0.90% | 25.6만 |
|---|
| 2026.08.06 | ₩5,688 | ₩6,063 | ₩5,554 | ₩5,835 | +2.59% | 20.5만 |
|---|
| 2026.08.05 | ₩6,264 | ₩6,264 | ₩5,688 | ₩5,822 | -7.05% | 32.5만 |
|---|
| 2026.08.04 | ₩5,594 | ₩5,755 | ₩5,541 | ₩5,701 | +1.91% | 32.4만 |
|---|
| 2026.08.03 | ₩5,354 | ₩5,581 | ₩5,287 | ₩5,461 | +2.00% | 25.7만 |
|---|
| 2026.07.31 | ₩5,487 | ₩5,594 | ₩5,153 | ₩5,246 | -4.39% | 22.6만 |
|---|
| 2026.07.30 | ₩4,885 | ₩5,447 | ₩4,858 | ₩5,367 | +9.86% | 18.1만 |
|---|
| 2026.07.29 | ₩4,965 | ₩5,233 | ₩4,644 | ₩4,698 | -5.39% | 44.7만 |
|---|
| 2026.07.28 | ₩5,046 | ₩5,246 | ₩4,845 | ₩5,059 | +0.27% | 74.9만 |
|---|
| 2026.07.27 | ₩5,782 | ₩5,929 | ₩5,206 | ₩5,327 | -7.87% | 74.2만 |
|---|
| 2026.07.24 | ₩6,357 | ₩6,371 | ₩5,916 | ₩5,942 | -6.53% | 21만 |
|---|
| 2026.07.23 | ₩6,237 | ₩6,719 | ₩6,157 | ₩6,317 | +1.29% | 29.2만 |
|---|
| 2026.07.22 | ₩6,371 | ₩6,464 | ₩6,197 | ₩6,237 | -2.10% | 13.1만 |
|---|
| 2026.07.21 | ₩5,996 | ₩6,545 | ₩5,996 | ₩6,331 | +5.58% | 30.7만 |
|---|
| 2026.07.20 | ₩5,929 | ₩6,116 | ₩5,755 | ₩5,996 | +1.13% | 26.6만 |
|---|
| 2026.07.17 | ₩5,755 | ₩6,103 | ₩5,701 | ₩5,835 | +1.40% | 36.7만 |
|---|
| 2026.07.16 | ₩5,983 | ₩6,223 | ₩5,755 | ₩6,143 | +2.68% | 35.2만 |
|---|
| 2026.07.15 | ₩6,170 | ₩6,384 | ₩5,942 | ₩6,090 | -1.30% | 24.1만 |
|---|
| 2026.07.14 | ₩6,143 | ₩6,331 | ₩6,063 | ₩6,183 | +0.65% | 31.7만 |
|---|
| 2026.07.13 | ₩6,210 | ₩6,277 | ₩5,862 | ₩6,049 | -2.59% | 43.2만 |
|---|
| 2026.07.10 | ₩6,464 | ₩6,491 | ₩6,237 | ₩6,397 | -1.04% | 24.7만 |
|---|
| 2026.07.09 | ₩6,290 | ₩6,786 | ₩6,290 | ₩6,571 | +4.47% | 27.1만 |
|---|
| 2026.07.08 | ₩6,237 | ₩6,505 | ₩6,116 | ₩6,304 | +1.07% | 28.9만 |
|---|
| 2026.07.07 | ₩6,745 | ₩6,853 | ₩6,076 | ₩6,277 | -6.94% | 52.8만 |
|---|
| 2026.07.06 | ₩6,772 | ₩7,080 | ₩6,625 | ₩6,919 | +2.17% | 40.6만 |
|---|
| 2026.07.02 | ₩7,428 | ₩7,736 | ₩6,679 | ₩6,759 | -9.01% | 43.9만 |
|---|
| 2026.07.01 | ₩7,415 | ₩7,722 | ₩7,067 | ₩7,441 | +0.36% | 51.7만 |
|---|
| 2026.06.30 | ₩7,294 | ₩7,763 | ₩7,107 | ₩7,388 | +1.28% | 43.1만 |
|---|
| 2026.06.29 | ₩7,642 | ₩7,776 | ₩7,053 | ₩7,455 | -2.45% | 72.4만 |
|---|
| 2026.06.26 | ₩6,625 | ₩7,696 | ₩6,491 | ₩7,602 | +14.75% | 142.1만 |
|---|
| 2026.06.25 | ₩7,267 | ₩7,348 | ₩6,585 | ₩6,732 | -7.37% | 78.2만 |
|---|
| 2026.06.24 | ₩7,736 | ₩7,776 | ₩7,107 | ₩7,214 | -6.75% | 71.8만 |
|---|
| 2026.06.23 | ₩7,923 | ₩8,351 | ₩7,589 | ₩7,776 | -1.86% | 70.8만 |
|---|
| 2026.06.22 | ₩8,499 | ₩8,659 | ₩7,722 | ₩8,365 | -1.57% | 163.1만 |
|---|
| 2026.06.18 | ₩9,302 | ₩9,877 | ₩8,606 | ₩8,900 | -4.32% | 147.6만 |
|---|
| 2026.06.17 | ₩9,556 | ₩9,944 | ₩9,181 | ₩9,221 | -3.50% | 107.7만 |
|---|
| 2026.06.16 | ₩9,302 | ₩9,998 | ₩9,235 | ₩9,757 | +4.89% | 116.4만 |
|---|
| 2026.06.15 | ₩11,028 | ₩11,189 | ₩9,155 | ₩9,650 | -12.50% | 251.3만 |
|---|
| 2026.06.12 | ₩11,523 | ₩12,032 | ₩10,065 | ₩10,520 | -8.71% | 261만 |
|---|
| 2026.06.11 | ₩9,208 | ₩12,260 | ₩9,168 | ₩11,497 | +24.85% | 550.6만 |
|---|
| 2026.06.10 | ₩8,940 | ₩10,078 | ₩8,940 | ₩9,114 | +1.95% | 222.2만 |
|---|
| 2026.06.09 | ₩11,122 | ₩11,671 | ₩8,472 | ₩9,114 | -18.05% | 608만 |
|---|
| 2026.06.08 | ₩9,369 | ₩10,573 | ₩8,137 | ₩10,372 | +10.71% | 492만 |
|---|
| 2026.06.05 | ₩10,145 | ₩10,399 | ₩8,900 | ₩8,994 | -11.35% | 163.1만 |
|---|
| 2026.06.04 | ₩10,172 | ₩11,376 | ₩9,837 | ₩10,413 | +2.37% | 184.6만 |
|---|
| 2026.06.03 | ₩12,313 | ₩12,313 | ₩10,372 | ₩10,520 | -14.57% | 273.4만 |
|---|
| 2026.06.02 | ₩12,380 | ₩14,107 | ₩12,112 | ₩12,367 | -0.11% | 246.4만 |
|---|
| 2026.06.01 | ₩12,273 | ₩13,384 | ₩11,216 | ₩12,648 | +3.05% | 330.5만 |
|---|
| 2026.05.29 | ₩13,852 | ₩13,919 | ₩11,979 | ₩12,072 | -12.85% | 503.3만 |
|---|
| 2026.05.28 | ₩12,447 | ₩16,208 | ₩12,447 | ₩14,856 | +19.35% | 814.2만 |
|---|
| 2026.05.27 | ₩17,399 | ₩19,259 | ₩14,856 | ₩15,512 | -10.85% | 1211.5만 |
|---|
| 2026.05.26 | ₩9,462 | ₩15,258 | ₩8,860 | ₩14,883 | +57.28% | 2505.1만 |
|---|
| 2026.05.22 | ₩6,384 | ₩8,914 | ₩6,170 | ₩8,030 | +25.79% | 340.7만 |
|---|
| 2026.05.21 | ₩6,036 | ₩6,679 | ₩5,809 | ₩6,250 | +3.55% | 44.4만 |
|---|
| 2026.05.20 | ₩6,036 | ₩6,130 | ₩5,648 | ₩6,090 | +0.89% | 48.6만 |
|---|
| 2026.05.19 | ₩6,986 | ₩7,080 | ₩5,688 | ₩5,755 | -17.62% | 84.4만 |
|---|
| 2026.05.18 | ₩6,906 | ₩7,642 | ₩6,598 | ₩7,160 | +3.68% | 149.9만 |
|---|
| 2026.05.15 | ₩6,197 | ₩6,505 | ₩6,063 | ₩6,143 | -0.86% | 37.9만 |
|---|
| 2026.05.14 | ₩6,451 | ₩6,879 | ₩6,036 | ₩6,571 | +1.87% | 44.9만 |
|---|
| 2026.05.13 | ₩5,809 | ₩6,558 | ₩5,688 | ₩6,424 | +10.60% | 70.4만 |
|---|
| 2026.05.12 | ₩5,621 | ₩5,742 | ₩5,287 | ₩5,715 | +1.67% | 31.1만 |
|---|
| 2026.05.11 | ₩5,287 | ₩5,902 | ₩5,220 | ₩5,782 | +9.37% | 47.1만 |
|---|
| 2026.05.08 | ₩5,032 | ₩5,434 | ₩4,992 | ₩5,313 | +5.59% | 35.5만 |
|---|
| 2026.05.07 | ₩4,965 | ₩5,233 | ₩4,858 | ₩5,019 | +1.08% | 31.4만 |
|---|
| 2026.05.06 | ₩4,898 | ₩4,979 | ₩4,617 | ₩4,845 | -1.09% | 65.9만 |
|---|
| 2026.05.05 | ₩5,046 | ₩5,139 | ₩4,296 | ₩4,885 | -3.18% | 164만 |
|---|
| 2026.05.04 | ₩6,692 | ₩7,200 | ₩6,598 | ₩6,612 | -1.20% | 60.3만 |
|---|
| 2026.05.01 | ₩6,732 | ₩6,732 | ₩6,438 | ₩6,652 | -1.19% | 10.8만 |
|---|
| 2026.04.30 | ₩6,317 | ₩6,692 | ₩6,317 | ₩6,598 | +4.45% | 29.3만 |
|---|
| 2026.04.29 | ₩6,451 | ₩6,451 | ₩6,036 | ₩6,170 | -4.36% | 18만 |
|---|
| 2026.04.28 | ₩6,772 | ₩6,866 | ₩6,397 | ₩6,424 | -5.14% | 26.2만 |
|---|
| 2026.04.27 | ₩7,241 | ₩7,361 | ₩6,745 | ₩6,960 | -3.88% | 38.1만 |
|---|
| 2026.04.24 | ₩6,946 | ₩7,348 | ₩6,692 | ₩7,067 | +1.73% | 29.3만 |
|---|
| 2026.04.23 | ₩6,973 | ₩7,214 | ₩6,679 | ₩6,799 | -2.50% | 38만 |
|---|
| 2026.04.22 | ₩7,053 | ₩7,254 | ₩6,919 | ₩6,986 | -0.95% | 25.3만 |
|---|
| 2026.04.21 | ₩6,919 | ₩7,120 | ₩6,759 | ₩6,919 | 0.00% | 26.4만 |
|---|
| 2026.04.20 | ₩6,933 | ₩7,120 | ₩6,612 | ₩6,919 | -0.19% | 26.7만 |
|---|
| 2026.04.17 | ₩6,866 | ₩7,254 | ₩6,612 | ₩6,986 | +1.75% | 34.9만 |
|---|
| 2026.04.16 | ₩7,026 | ₩7,067 | ₩6,571 | ₩6,692 | -4.76% | 34.7만 |
|---|
| 2026.04.15 | ₩6,719 | ₩7,026 | ₩6,571 | ₩6,973 | +3.78% | 33.3만 |
|---|
| 2026.04.14 | ₩6,826 | ₩6,973 | ₩6,464 | ₩6,705 | -1.76% | 25.4만 |
|---|
| 2026.04.13 | ₩6,290 | ₩6,679 | ₩6,290 | ₩6,585 | +4.68% | 15.9만 |
|---|
| 2026.04.10 | ₩6,464 | ₩6,692 | ₩6,157 | ₩6,317 | -2.28% | 10.7만 |
|---|
| 2026.04.09 | ₩6,290 | ₩6,491 | ₩6,023 | ₩6,371 | +1.28% | 17.9만 |
|---|
| 2026.04.08 | ₩6,679 | ₩6,759 | ₩6,023 | ₩6,090 | -8.82% | 32.2만 |
|---|
| 2026.04.07 | ₩6,371 | ₩6,732 | ₩6,157 | ₩6,357 | -0.21% | 31.8만 |
|---|
| 2026.04.06 | ₩5,447 | ₩6,384 | ₩5,420 | ₩6,264 | +14.99% | 59.7만 |
|---|
| 2026.04.02 | ₩5,113 | ₩5,594 | ₩5,099 | ₩5,380 | +5.24% | 8.6만 |
|---|
| 2026.04.01 | ₩5,300 | ₩5,568 | ₩5,153 | ₩5,260 | -0.76% | 24.4만 |
|---|
| 2026.03.31 | ₩4,684 | ₩5,099 | ₩4,684 | ₩5,006 | +6.86% | 12.9만 |
|---|
| 2026.03.30 | ₩4,952 | ₩5,099 | ₩4,591 | ₩4,644 | -6.22% | 18.1만 |
|---|
| 2026.03.27 | ₩5,046 | ₩5,273 | ₩4,778 | ₩4,818 | -4.51% | 15.4만 |
|---|
| 2026.03.26 | ₩5,246 | ₩5,474 | ₩5,059 | ₩5,086 | -3.06% | 9.5만 |
|---|
| 2026.03.25 | ₩5,354 | ₩5,568 | ₩5,233 | ₩5,354 | 0.00% | 8.5만 |
|---|
| 2026.03.24 | ₩5,059 | ₩5,434 | ₩5,059 | ₩5,220 | +3.17% | 16.9만 |
|---|
| 2026.03.23 | ₩4,898 | ₩5,180 | ₩4,885 | ₩5,059 | +3.28% | 17.9만 |
|---|
| 2026.03.20 | ₩5,153 | ₩5,193 | ₩4,832 | ₩5,006 | -2.86% | 14.8만 |
|---|
| 2026.03.19 | ₩5,059 | ₩5,287 | ₩4,858 | ₩5,206 | +2.91% | 7.1만 |
|---|
| 2026.03.18 | ₩5,233 | ₩5,447 | ₩5,099 | ₩5,126 | -2.05% | 6.7만 |
|---|
| 2026.03.17 | ₩5,233 | ₩5,367 | ₩5,086 | ₩5,233 | 0.00% | 17.2만 |
|---|
| 2026.03.16 | ₩5,059 | ₩5,300 | ₩5,019 | ₩5,032 | -0.53% | 9.3만 |
|---|
| 2026.03.13 | ₩5,059 | ₩5,273 | ₩4,965 | ₩5,059 | 0.00% | 15만 |
|---|
| 2026.03.12 | ₩5,380 | ₩5,380 | ₩5,019 | ₩5,019 | -6.72% | 14.2만 |
|---|
| 2026.03.11 | ₩5,260 | ₩5,487 | ₩5,233 | ₩5,380 | +2.29% | 11.2만 |
|---|
| 2026.03.10 | ₩5,220 | ₩5,594 | ₩5,153 | ₩5,220 | 0.00% | 14.8만 |
|---|
| 2026.03.09 | ₩4,979 | ₩5,327 | ₩4,952 | ₩5,113 | +2.69% | 9.5만 |
|---|
| 2026.03.06 | ₩5,180 | ₩5,474 | ₩5,032 | ₩5,099 | -1.55% | 18.1만 |
|---|
| 2026.03.05 | ₩5,635 | ₩5,715 | ₩5,193 | ₩5,327 | -5.46% | 16.1만 |
|---|
| 2026.03.04 | ₩5,420 | ₩5,849 | ₩5,367 | ₩5,635 | +3.95% | 33.7만 |
|---|
| 2026.03.03 | ₩5,822 | ₩6,023 | ₩5,246 | ₩5,313 | -8.74% | 50.9만 |
|---|
| 2026.03.02 | ₩5,755 | ₩6,411 | ₩5,755 | ₩6,317 | +9.77% | 28.8만 |
|---|
| 2026.02.27 | ₩5,835 | ₩6,223 | ₩5,715 | ₩5,996 | +2.75% | 11.3만 |
|---|
| 2026.02.26 | ₩6,049 | ₩6,076 | ₩5,594 | ₩5,983 | -1.11% | 21.7만 |
|---|
| 2026.02.25 | ₩5,768 | ₩6,063 | ₩5,608 | ₩5,983 | +3.71% | 17.3만 |
|---|
| 2026.02.24 | ₩5,822 | ₩5,996 | ₩5,621 | ₩5,768 | -0.92% | 17.4만 |
|---|
| 2026.02.23 | ₩6,009 | ₩6,036 | ₩5,608 | ₩5,822 | -3.12% | 12.5만 |
|---|
| 2026.02.20 | ₩6,331 | ₩6,438 | ₩5,969 | ₩6,063 | -4.23% | 14.1만 |
|---|
| 2026.02.19 | ₩6,250 | ₩6,505 | ₩6,116 | ₩6,331 | +1.28% | 11.6만 |
|---|
| 2026.02.18 | ₩5,996 | ₩6,719 | ₩5,996 | ₩6,264 | +4.46% | 16.3만 |
|---|
| 2026.02.17 | ₩6,197 | ₩6,223 | ₩5,782 | ₩5,996 | -3.24% | 8.3만 |
|---|
| 2026.02.13 | ₩6,250 | ₩6,491 | ₩6,157 | ₩6,290 | +0.64% | 11.4만 |
|---|
| 2026.02.12 | ₩6,438 | ₩6,505 | ₩6,170 | ₩6,250 | -2.91% | 9.6만 |
|---|
| 2026.02.11 | ₩6,665 | ₩6,960 | ₩6,250 | ₩6,464 | -3.01% | 13.3만 |
|---|
| 2026.02.10 | ₩6,705 | ₩6,839 | ₩6,424 | ₩6,679 | -0.40% | 8.7만 |
|---|
| 2026.02.09 | ₩6,558 | ₩6,973 | ₩6,558 | ₩6,679 | +1.84% | 15.4만 |
|---|
| 2026.02.06 | ₩6,009 | ₩6,893 | ₩6,009 | ₩6,826 | +13.59% | 34.9만 |
|---|
| 2026.02.05 | ₩6,170 | ₩6,397 | ₩5,835 | ₩5,889 | -4.56% | 24.8만 |
|---|
| 2026.02.04 | ₩6,986 | ₩7,053 | ₩6,090 | ₩6,357 | -9.00% | 39.5만 |
|---|
| 2026.02.03 | ₩7,495 | ₩7,669 | ₩6,772 | ₩6,906 | -7.86% | 43.1만 |
|---|
| 2026.02.02 | ₩7,067 | ₩7,468 | ₩6,879 | ₩7,401 | +4.73% | 37.1만 |
|---|
| 2026.01.30 | ₩8,178 | ₩8,218 | ₩7,013 | ₩7,147 | -12.60% | 90.2만 |
|---|
| 2026.01.29 | ₩8,566 | ₩8,699 | ₩7,495 | ₩8,244 | -3.75% | 167.3만 |
|---|
| 2026.01.28 | ₩8,499 | ₩9,168 | ₩7,923 | ₩8,539 | +0.47% | 177.4만 |
|---|
| 2026.01.27 | ₩7,040 | ₩7,870 | ₩6,719 | ₩7,495 | +6.46% | 49.2만 |
|---|
| 2026.01.26 | ₩7,415 | ₩7,629 | ₩6,839 | ₩6,946 | -6.32% | 37.4만 |
|---|
| 2026.01.23 | ₩7,495 | ₩7,990 | ₩7,227 | ₩7,415 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩7,910 | ₩8,004 | ₩7,321 | ₩7,562 | -4.40% | 40.2만 |
|---|
| 2026.01.21 | ₩7,267 | ₩8,111 | ₩6,973 | ₩7,910 | +8.84% | 76.6만 |
|---|
| 2026.01.20 | ₩7,267 | ₩7,548 | ₩6,866 | ₩7,174 | -1.29% | 56.8만 |
|---|
| 2026.01.16 | ₩6,571 | ₩7,348 | ₩6,290 | ₩7,267 | +10.59% | 102.4만 |
|---|
| 2026.01.15 | ₩6,076 | ₩7,000 | ₩5,942 | ₩6,438 | +5.95% | 84.5만 |
|---|
| 2026.01.14 | ₩6,304 | ₩6,331 | ₩5,755 | ₩6,063 | -3.82% | 29만 |
|---|
| 2026.01.13 | ₩5,969 | ₩6,612 | ₩5,782 | ₩6,317 | +5.83% | 40.4만 |
|---|
| 2026.01.12 | ₩5,099 | ₩6,357 | ₩5,059 | ₩5,996 | +17.59% | 94.9만 |
|---|
| 2026.01.09 | ₩4,818 | ₩5,166 | ₩4,818 | ₩5,032 | +4.44% | 18만 |
|---|
| 2026.01.08 | ₩4,283 | ₩4,992 | ₩4,162 | ₩4,845 | +13.12% | 51.2만 |
|---|
| 2026.01.07 | ₩4,269 | ₩4,283 | ₩4,149 | ₩4,229 | -0.94% | 5.8만 |
|---|
| 2026.01.06 | ₩4,283 | ₩4,310 | ₩4,203 | ₩4,269 | -0.31% | 10.8만 |
|---|
| 2026.01.05 | ₩4,296 | ₩4,336 | ₩4,176 | ₩4,283 | -0.31% | 11만 |
|---|
| 2026.01.02 | ₩4,149 | ₩4,296 | ₩4,136 | ₩4,283 | +3.23% | 8.2만 |
|---|
| 2025.12.31 | ₩4,203 | ₩4,229 | ₩4,082 | ₩4,136 | -1.59% | 9.4만 |
|---|
| 2025.12.30 | ₩4,176 | ₩4,243 | ₩4,109 | ₩4,189 | +0.32% | 8.5만 |
|---|
| 2025.12.29 | ₩4,203 | ₩4,283 | ₩4,189 | ₩4,189 | -0.32% | 9.9만 |
|---|
| 2025.12.26 | ₩4,256 | ₩4,296 | ₩4,203 | ₩4,296 | +0.94% | 5.3만 |
|---|
| 2025.12.24 | ₩4,216 | ₩4,296 | ₩4,203 | ₩4,256 | +0.95% | 3.3만 |
|---|
| 2025.12.23 | ₩4,229 | ₩4,283 | ₩4,176 | ₩4,283 | +1.27% | 6.2만 |
|---|
| 2025.12.22 | ₩4,336 | ₩4,484 | ₩4,229 | ₩4,256 | -1.85% | 10.9만 |
|---|
| 2025.12.19 | ₩4,216 | ₩4,350 | ₩4,216 | ₩4,323 | +2.54% | 7만 |
|---|
| 2025.12.18 | ₩4,095 | ₩4,243 | ₩4,069 | ₩4,243 | +3.59% | 3.7만 |
|---|
| 2025.12.17 | ₩4,336 | ₩4,390 | ₩4,069 | ₩4,069 | -6.17% | 15.6만 |
|---|
| 2025.12.16 | ₩4,377 | ₩4,550 | ₩4,296 | ₩4,350 | -0.61% | 11.6만 |
|---|
| 2025.12.15 | ₩4,537 | ₩4,617 | ₩4,363 | ₩4,417 | -2.65% | 4.1만 |
|---|
| 2025.12.12 | ₩4,845 | ₩4,845 | ₩4,524 | ₩4,550 | -6.08% | 7.9만 |
|---|
| 2025.12.11 | ₩4,604 | ₩4,912 | ₩4,484 | ₩4,845 | +5.23% | 7.7만 |
|---|
| 2025.12.10 | ₩4,832 | ₩4,832 | ₩4,617 | ₩4,631 | -4.16% | 11만 |
|---|
| 2025.12.09 | ₩4,537 | ₩4,898 | ₩4,537 | ₩4,778 | +5.31% | 14.5만 |
|---|
| 2025.12.08 | ₩4,403 | ₩4,617 | ₩4,403 | ₩4,524 | +2.74% | 7.7만 |
|---|
| 2025.12.05 | ₩4,510 | ₩4,550 | ₩4,363 | ₩4,403 | -2.37% | 6.3만 |
|---|
| 2025.12.04 | ₩4,336 | ₩4,604 | ₩4,310 | ₩4,524 | +4.32% | 12.7만 |
|---|
| 2025.12.03 | ₩4,363 | ₩4,403 | ₩4,256 | ₩4,336 | -0.61% | 6.7만 |
|---|
| 2025.12.02 | ₩4,243 | ₩4,497 | ₩4,229 | ₩4,363 | +2.84% | 14.2만 |
|---|
| 2025.12.01 | ₩4,537 | ₩4,577 | ₩4,216 | ₩4,216 | -7.08% | 11.5만 |
|---|
| 2025.11.28 | ₩4,510 | ₩4,604 | ₩4,510 | ₩4,604 | +2.08% | 1.6만 |
|---|
| 2025.11.26 | ₩4,377 | ₩4,577 | ₩4,377 | ₩4,497 | +2.75% | 5.7만 |
|---|
| 2025.11.25 | ₩4,417 | ₩4,524 | ₩4,350 | ₩4,417 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩4,243 | ₩4,443 | ₩4,229 | ₩4,443 | +4.73% | 11.3만 |
|---|
| 2025.11.21 | ₩4,109 | ₩4,377 | ₩4,055 | ₩4,243 | +3.26% | 6.1만 |
|---|
| 2025.11.20 | ₩4,243 | ₩4,484 | ₩4,055 | ₩4,136 | -2.52% | 45.7만 |
|---|
| 2025.11.19 | ₩4,310 | ₩4,510 | ₩4,176 | ₩4,229 | -1.86% | 10만 |
|---|
| 2025.11.18 | ₩4,430 | ₩4,484 | ₩4,323 | ₩4,323 | -2.42% | 10만 |
|---|
| 2025.11.17 | ₩4,604 | ₩4,791 | ₩4,417 | ₩4,510 | -2.03% | 11.9만 |
|---|
| 2025.11.14 | ₩4,443 | ₩4,684 | ₩4,390 | ₩4,617 | +3.92% | 15.7만 |
|---|
| 2025.11.13 | ₩4,724 | ₩4,845 | ₩4,537 | ₩4,550 | -3.68% | 24.3만 |
|---|
| 2025.11.12 | ₩4,537 | ₩4,912 | ₩4,403 | ₩4,417 | -2.65% | 6.1만 |
|---|
| 2025.11.11 | ₩4,577 | ₩4,617 | ₩4,510 | ₩4,550 | -0.58% | 4만 |
|---|
| 2025.11.10 | ₩4,484 | ₩4,778 | ₩4,484 | ₩4,591 | +2.39% | 12.6만 |
|---|
| 2025.11.07 | ₩4,283 | ₩4,524 | ₩4,055 | ₩4,443 | +3.75% | 36.2만 |
|---|
| 2025.11.06 | ₩4,738 | ₩4,738 | ₩4,377 | ₩4,390 | -7.34% | 26.7만 |
|---|
| 2025.11.05 | ₩4,711 | ₩4,939 | ₩4,631 | ₩4,738 | +0.57% | 27만 |
|---|
| 2025.11.04 | ₩4,631 | ₩4,872 | ₩4,457 | ₩4,711 | +1.73% | 26만 |
|---|
| 2025.11.03 | ₩5,300 | ₩5,300 | ₩4,658 | ₩4,671 | -11.87% | 68.4만 |
|---|
| 2025.10.31 | ₩5,715 | ₩5,728 | ₩5,300 | ₩5,313 | -7.03% | 21.8만 |
|---|
| 2025.10.30 | ₩5,032 | ₩6,157 | ₩5,019 | ₩5,768 | +14.63% | 76.7만 |
|---|
| 2025.10.29 | ₩5,474 | ₩5,889 | ₩5,380 | ₩5,875 | +7.33% | 180.1만 |
|---|
| 2025.10.28 | ₩5,260 | ₩5,420 | ₩4,952 | ₩5,380 | +2.29% | 682.9만 |
|---|
| 2025.10.27 | ₩5,354 | ₩5,434 | ₩5,046 | ₩5,099 | -4.75% | 14.1만 |
|---|
| 2025.10.24 | ₩5,086 | ₩5,447 | ₩4,992 | ₩5,327 | +4.74% | 18.5만 |
|---|
| 2025.10.23 | ₩5,086 | ₩5,206 | ₩4,992 | ₩5,032 | -1.05% | 13.3만 |
|---|
| 2025.10.22 | ₩5,260 | ₩5,367 | ₩4,832 | ₩5,099 | -3.05% | 16.6만 |
|---|
| 2025.10.21 | ₩5,380 | ₩5,487 | ₩5,193 | ₩5,354 | -0.50% | 11.4만 |
|---|
| 2025.10.20 | ₩5,180 | ₩5,474 | ₩5,113 | ₩5,380 | +3.88% | 10.8만 |
|---|
| 2025.10.17 | ₩5,300 | ₩5,354 | ₩4,832 | ₩4,952 | -6.57% | 37.2만 |
|---|
| 2025.10.16 | ₩5,715 | ₩5,929 | ₩5,300 | ₩5,354 | -6.32% | 32.6만 |
|---|
| 2025.10.15 | ₩6,397 | ₩6,411 | ₩5,688 | ₩5,889 | -7.95% | 41.6만 |
|---|
| 2025.10.14 | ₩6,237 | ₩6,411 | ₩5,809 | ₩6,277 | +0.64% | 53.6만 |
|---|
| 2025.10.13 | ₩6,170 | ₩6,545 | ₩5,956 | ₩6,183 | +0.22% | 64.8만 |
|---|
| 2025.10.10 | ₩5,554 | ₩6,090 | ₩5,528 | ₩5,996 | +7.95% | 88.9만 |
|---|