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 | ₩4,908 | ₩4,949 | ₩4,640 | ₩4,747 | -3.28% | 16.2만 |
| 2026.10.08 | ₩4,734 | ₩4,828 | ₩4,680 | ₩4,828 | +1.98% | 20.9만 |
| 2026.10.07 | ₩4,828 | ₩4,868 | ₩4,640 | ₩4,828 | 0.00% | 23.7만 |
| 2026.10.06 | ₩4,962 | ₩5,042 | ₩4,895 | ₩4,935 | -0.54% | 9.6만 |
| 2026.10.05 | ₩5,096 | ₩5,123 | ₩4,734 | ₩4,868 | -4.47% | 30.1만 |
| 2026.10.02 | ₩5,230 | ₩5,257 | ₩5,109 | ₩5,150 | -1.54% | 17만 |
| 2026.10.01 | ₩5,042 | ₩5,109 | ₩4,922 | ₩5,083 | +0.80% | 8.3만 |
| 2026.09.30 | ₩5,002 | ₩5,177 | ₩4,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,016 |
| +0.27% |
| 13.5만 |
| 2026.09.29 | ₩5,016 | ₩5,042 | ₩4,908 | ₩4,962 | -1.07% | 13.4만 |
|---|
| 2026.09.28 | ₩5,109 | ₩5,136 | ₩4,908 | ₩4,949 | -3.15% | 28만 |
|---|
| 2026.09.25 | ₩5,163 | ₩5,230 | ₩5,069 | ₩5,163 | 0.00% | 9.7만 |
|---|
| 2026.09.24 | ₩5,163 | ₩5,217 | ₩5,042 | ₩5,190 | +0.52% | 19.8만 |
|---|
| 2026.09.23 | ₩5,351 | ₩5,364 | ₩5,177 | ₩5,190 | -3.01% | 12.8만 |
|---|
| 2026.09.22 | ₩5,418 | ₩5,472 | ₩5,257 | ₩5,337 | -1.49% | 12.8만 |
|---|
| 2026.09.21 | ₩5,472 | ₩5,579 | ₩5,418 | ₩5,485 | +0.25% | 20.6만 |
|---|
| 2026.09.18 | ₩5,324 | ₩5,472 | ₩5,244 | ₩5,391 | +1.26% | 23.4만 |
|---|
| 2026.09.17 | ₩5,378 | ₩5,458 | ₩5,311 | ₩5,378 | 0.00% | 18만 |
|---|
| 2026.09.16 | ₩5,244 | ₩5,311 | ₩5,163 | ₩5,244 | 0.00% | 14.9만 |
|---|
| 2026.09.15 | ₩5,257 | ₩5,364 | ₩5,109 | ₩5,230 | -0.51% | 12.7만 |
|---|
| 2026.09.14 | ₩5,244 | ₩5,565 | ₩5,109 | ₩5,270 | +0.51% | 25.5만 |
|---|
| 2026.09.11 | ₩5,351 | ₩5,552 | ₩5,351 | ₩5,472 | +2.26% | 12.8만 |
|---|
| 2026.09.10 | ₩5,016 | ₩5,351 | ₩5,016 | ₩5,284 | +5.35% | 12.1만 |
|---|
| 2026.09.09 | ₩5,311 | ₩5,378 | ₩5,150 | ₩5,177 | -2.53% | 14.3만 |
|---|
| 2026.09.08 | ₩5,123 | ₩5,512 | ₩5,123 | ₩5,311 | +3.66% | 45.2만 |
|---|
| 2026.09.04 | ₩5,123 | ₩5,244 | ₩5,109 | ₩5,136 | +0.26% | 12.2만 |
|---|
| 2026.09.03 | ₩5,096 | ₩5,257 | ₩4,975 | ₩5,150 | +1.05% | 28.5만 |
|---|
| 2026.09.02 | ₩4,881 | ₩5,029 | ₩4,828 | ₩4,962 | +1.65% | 10.6만 |
|---|
| 2026.09.01 | ₩5,109 | ₩5,136 | ₩4,814 | ₩4,922 | -3.67% | 66.3만 |
|---|
| 2026.08.31 | ₩5,109 | ₩5,405 | ₩4,922 | ₩5,217 | +2.10% | 42만 |
|---|
| 2026.08.28 | ₩5,270 | ₩5,351 | ₩5,056 | ₩5,096 | -3.31% | 14.1만 |
|---|
| 2026.08.27 | ₩5,177 | ₩5,337 | ₩5,150 | ₩5,257 | +1.55% | 10.8만 |
|---|
| 2026.08.26 | ₩5,391 | ₩5,458 | ₩5,136 | ₩5,177 | -3.98% | 22.8만 |
|---|
| 2026.08.25 | ₩5,257 | ₩5,418 | ₩5,163 | ₩5,391 | +2.55% | 16만 |
|---|
| 2026.08.24 | ₩5,190 | ₩5,257 | ₩5,056 | ₩5,177 | -0.26% | 19.6만 |
|---|
| 2026.08.21 | ₩5,163 | ₩5,324 | ₩5,163 | ₩5,270 | +2.08% | 20.8만 |
|---|
| 2026.08.20 | ₩5,284 | ₩5,337 | ₩5,096 | ₩5,123 | -3.05% | 18.2만 |
|---|
| 2026.08.19 | ₩5,753 | ₩5,807 | ₩5,284 | ₩5,364 | -6.76% | 33.6만 |
|---|
| 2026.08.18 | ₩5,659 | ₩5,847 | ₩5,539 | ₩5,646 | -0.24% | 19.8만 |
|---|
| 2026.08.17 | ₩5,753 | ₩5,941 | ₩5,726 | ₩5,807 | +0.93% | 15.2만 |
|---|
| 2026.08.14 | ₩5,753 | ₩5,914 | ₩5,673 | ₩5,780 | +0.47% | 14.1만 |
|---|
| 2026.08.13 | ₩5,968 | ₩6,048 | ₩5,646 | ₩5,740 | -3.82% | 27.9만 |
|---|
| 2026.08.12 | ₩6,035 | ₩6,343 | ₩5,968 | ₩5,995 | -0.67% | 26.2만 |
|---|
| 2026.08.11 | ₩5,847 | ₩6,088 | ₩5,847 | ₩5,928 | +1.38% | 16.3만 |
|---|
| 2026.08.10 | ₩5,981 | ₩6,196 | ₩5,834 | ₩5,834 | -2.47% | 19.5만 |
|---|
| 2026.08.07 | ₩5,941 | ₩6,169 | ₩5,860 | ₩5,995 | +0.90% | 25.6만 |
|---|
| 2026.08.06 | ₩5,700 | ₩6,075 | ₩5,565 | ₩5,847 | +2.59% | 20.5만 |
|---|
| 2026.08.05 | ₩6,276 | ₩6,276 | ₩5,700 | ₩5,834 | -7.05% | 32.5만 |
|---|
| 2026.08.04 | ₩5,606 | ₩5,767 | ₩5,552 | ₩5,713 | +1.91% | 32.4만 |
|---|
| 2026.08.03 | ₩5,364 | ₩5,592 | ₩5,297 | ₩5,472 | +2.00% | 25.7만 |
|---|
| 2026.07.31 | ₩5,498 | ₩5,606 | ₩5,163 | ₩5,257 | -4.39% | 22.6만 |
|---|
| 2026.07.30 | ₩4,895 | ₩5,458 | ₩4,868 | ₩5,378 | +9.86% | 18.1만 |
|---|
| 2026.07.29 | ₩4,975 | ₩5,244 | ₩4,654 | ₩4,707 | -5.39% | 44.7만 |
|---|
| 2026.07.28 | ₩5,056 | ₩5,257 | ₩4,855 | ₩5,069 | +0.27% | 74.9만 |
|---|
| 2026.07.27 | ₩5,793 | ₩5,941 | ₩5,217 | ₩5,337 | -7.87% | 74.2만 |
|---|
| 2026.07.24 | ₩6,370 | ₩6,383 | ₩5,928 | ₩5,954 | -6.53% | 21만 |
|---|
| 2026.07.23 | ₩6,249 | ₩6,732 | ₩6,169 | ₩6,330 | +1.29% | 29.2만 |
|---|
| 2026.07.22 | ₩6,383 | ₩6,477 | ₩6,209 | ₩6,249 | -2.10% | 13.1만 |
|---|
| 2026.07.21 | ₩6,008 | ₩6,558 | ₩6,008 | ₩6,343 | +5.58% | 30.7만 |
|---|
| 2026.07.20 | ₩5,941 | ₩6,129 | ₩5,767 | ₩6,008 | +1.13% | 26.6만 |
|---|
| 2026.07.17 | ₩5,767 | ₩6,115 | ₩5,713 | ₩5,847 | +1.40% | 36.7만 |
|---|
| 2026.07.16 | ₩5,995 | ₩6,236 | ₩5,767 | ₩6,156 | +2.68% | 35.2만 |
|---|
| 2026.07.15 | ₩6,182 | ₩6,397 | ₩5,954 | ₩6,102 | -1.30% | 24.1만 |
|---|
| 2026.07.14 | ₩6,156 | ₩6,343 | ₩6,075 | ₩6,196 | +0.65% | 31.7만 |
|---|
| 2026.07.13 | ₩6,223 | ₩6,290 | ₩5,874 | ₩6,062 | -2.59% | 43.2만 |
|---|
| 2026.07.10 | ₩6,477 | ₩6,504 | ₩6,249 | ₩6,410 | -1.04% | 24.7만 |
|---|
| 2026.07.09 | ₩6,303 | ₩6,799 | ₩6,303 | ₩6,585 | +4.47% | 27.1만 |
|---|
| 2026.07.08 | ₩6,249 | ₩6,518 | ₩6,129 | ₩6,316 | +1.07% | 28.9만 |
|---|
| 2026.07.07 | ₩6,759 | ₩6,866 | ₩6,088 | ₩6,290 | -6.94% | 52.8만 |
|---|
| 2026.07.06 | ₩6,786 | ₩7,094 | ₩6,638 | ₩6,933 | +2.17% | 40.6만 |
|---|
| 2026.07.02 | ₩7,443 | ₩7,751 | ₩6,692 | ₩6,772 | -9.01% | 43.9만 |
|---|
| 2026.07.01 | ₩7,430 | ₩7,738 | ₩7,081 | ₩7,456 | +0.36% | 51.7만 |
|---|
| 2026.06.30 | ₩7,309 | ₩7,778 | ₩7,121 | ₩7,403 | +1.28% | 43.1만 |
|---|
| 2026.06.29 | ₩7,658 | ₩7,792 | ₩7,067 | ₩7,470 | -2.45% | 72.4만 |
|---|
| 2026.06.26 | ₩6,638 | ₩7,711 | ₩6,504 | ₩7,617 | +14.75% | 142.1만 |
|---|
| 2026.06.25 | ₩7,282 | ₩7,362 | ₩6,598 | ₩6,746 | -7.37% | 78.2만 |
|---|
| 2026.06.24 | ₩7,751 | ₩7,792 | ₩7,121 | ₩7,228 | -6.75% | 71.8만 |
|---|
| 2026.06.23 | ₩7,939 | ₩8,368 | ₩7,604 | ₩7,792 | -1.86% | 70.8만 |
|---|
| 2026.06.22 | ₩8,516 | ₩8,677 | ₩7,738 | ₩8,382 | -1.57% | 163.1만 |
|---|
| 2026.06.18 | ₩9,320 | ₩9,897 | ₩8,623 | ₩8,918 | -4.32% | 147.6만 |
|---|
| 2026.06.17 | ₩9,575 | ₩9,964 | ₩9,200 | ₩9,240 | -3.50% | 107.7만 |
|---|
| 2026.06.16 | ₩9,320 | ₩10,018 | ₩9,253 | ₩9,776 | +4.89% | 116.4만 |
|---|
| 2026.06.15 | ₩11,050 | ₩11,211 | ₩9,173 | ₩9,669 | -12.50% | 251.3만 |
|---|
| 2026.06.12 | ₩11,547 | ₩12,056 | ₩10,085 | ₩10,541 | -8.71% | 261만 |
|---|
| 2026.06.11 | ₩9,227 | ₩12,284 | ₩9,186 | ₩11,520 | +24.85% | 550.6만 |
|---|
| 2026.06.10 | ₩8,958 | ₩10,098 | ₩8,958 | ₩9,133 | +1.95% | 222.2만 |
|---|
| 2026.06.09 | ₩11,144 | ₩11,694 | ₩8,489 | ₩9,133 | -18.05% | 608만 |
|---|
| 2026.06.08 | ₩9,387 | ₩10,594 | ₩8,154 | ₩10,393 | +10.71% | 492만 |
|---|
| 2026.06.05 | ₩10,165 | ₩10,420 | ₩8,918 | ₩9,012 | -11.35% | 163.1만 |
|---|
| 2026.06.04 | ₩10,192 | ₩11,399 | ₩9,857 | ₩10,434 | +2.37% | 184.6만 |
|---|
| 2026.06.03 | ₩12,338 | ₩12,338 | ₩10,393 | ₩10,541 | -14.57% | 273.4만 |
|---|
| 2026.06.02 | ₩12,405 | ₩14,135 | ₩12,137 | ₩12,391 | -0.11% | 246.4만 |
|---|
| 2026.06.01 | ₩12,298 | ₩13,411 | ₩11,238 | ₩12,673 | +3.05% | 330.5만 |
|---|
| 2026.05.29 | ₩13,880 | ₩13,947 | ₩12,003 | ₩12,096 | -12.85% | 503.3만 |
|---|
| 2026.05.28 | ₩12,472 | ₩16,240 | ₩12,472 | ₩14,886 | +19.35% | 814.2만 |
|---|
| 2026.05.27 | ₩17,434 | ₩19,298 | ₩14,886 | ₩15,543 | -10.85% | 1211.5만 |
|---|
| 2026.05.26 | ₩9,481 | ₩15,288 | ₩8,878 | ₩14,913 | +57.28% | 2505.1만 |
|---|
| 2026.05.22 | ₩6,397 | ₩8,932 | ₩6,182 | ₩8,046 | +25.79% | 340.7만 |
|---|
| 2026.05.21 | ₩6,048 | ₩6,692 | ₩5,820 | ₩6,263 | +3.55% | 44.4만 |
|---|
| 2026.05.20 | ₩6,048 | ₩6,142 | ₩5,659 | ₩6,102 | +0.89% | 48.6만 |
|---|
| 2026.05.19 | ₩7,000 | ₩7,094 | ₩5,700 | ₩5,767 | -17.62% | 84.4만 |
|---|
| 2026.05.18 | ₩6,920 | ₩7,658 | ₩6,611 | ₩7,175 | +3.68% | 149.9만 |
|---|
| 2026.05.15 | ₩6,209 | ₩6,518 | ₩6,075 | ₩6,156 | -0.86% | 37.9만 |
|---|
| 2026.05.14 | ₩6,464 | ₩6,893 | ₩6,048 | ₩6,585 | +1.87% | 44.9만 |
|---|
| 2026.05.13 | ₩5,820 | ₩6,571 | ₩5,700 | ₩6,437 | +10.60% | 70.4만 |
|---|
| 2026.05.12 | ₩5,632 | ₩5,753 | ₩5,297 | ₩5,726 | +1.67% | 31.1만 |
|---|
| 2026.05.11 | ₩5,297 | ₩5,914 | ₩5,230 | ₩5,793 | +9.37% | 47.1만 |
|---|
| 2026.05.08 | ₩5,042 | ₩5,445 | ₩5,002 | ₩5,324 | +5.59% | 35.5만 |
|---|
| 2026.05.07 | ₩4,975 | ₩5,244 | ₩4,868 | ₩5,029 | +1.08% | 31.4만 |
|---|
| 2026.05.06 | ₩4,908 | ₩4,989 | ₩4,627 | ₩4,855 | -1.09% | 65.9만 |
|---|
| 2026.05.05 | ₩5,056 | ₩5,150 | ₩4,305 | ₩4,895 | -3.18% | 164만 |
|---|
| 2026.05.04 | ₩6,705 | ₩7,215 | ₩6,611 | ₩6,625 | -1.20% | 60.3만 |
|---|
| 2026.05.01 | ₩6,746 | ₩6,746 | ₩6,451 | ₩6,665 | -1.19% | 10.8만 |
|---|
| 2026.04.30 | ₩6,330 | ₩6,705 | ₩6,330 | ₩6,611 | +4.45% | 29.3만 |
|---|
| 2026.04.29 | ₩6,464 | ₩6,464 | ₩6,048 | ₩6,182 | -4.36% | 18만 |
|---|
| 2026.04.28 | ₩6,786 | ₩6,880 | ₩6,410 | ₩6,437 | -5.14% | 26.2만 |
|---|
| 2026.04.27 | ₩7,255 | ₩7,376 | ₩6,759 | ₩6,974 | -3.88% | 38.1만 |
|---|
| 2026.04.24 | ₩6,960 | ₩7,362 | ₩6,705 | ₩7,081 | +1.73% | 29.3만 |
|---|
| 2026.04.23 | ₩6,987 | ₩7,228 | ₩6,692 | ₩6,813 | -2.50% | 38만 |
|---|
| 2026.04.22 | ₩7,067 | ₩7,269 | ₩6,933 | ₩7,000 | -0.95% | 25.3만 |
|---|
| 2026.04.21 | ₩6,933 | ₩7,134 | ₩6,772 | ₩6,933 | 0.00% | 26.4만 |
|---|
| 2026.04.20 | ₩6,947 | ₩7,134 | ₩6,625 | ₩6,933 | -0.19% | 26.7만 |
|---|
| 2026.04.17 | ₩6,880 | ₩7,269 | ₩6,625 | ₩7,000 | +1.75% | 34.9만 |
|---|
| 2026.04.16 | ₩7,041 | ₩7,081 | ₩6,585 | ₩6,705 | -4.76% | 34.7만 |
|---|
| 2026.04.15 | ₩6,732 | ₩7,041 | ₩6,585 | ₩6,987 | +3.78% | 33.3만 |
|---|
| 2026.04.14 | ₩6,839 | ₩6,987 | ₩6,477 | ₩6,719 | -1.76% | 25.4만 |
|---|
| 2026.04.13 | ₩6,303 | ₩6,692 | ₩6,303 | ₩6,598 | +4.68% | 15.9만 |
|---|
| 2026.04.10 | ₩6,477 | ₩6,705 | ₩6,169 | ₩6,330 | -2.28% | 10.7만 |
|---|
| 2026.04.09 | ₩6,303 | ₩6,504 | ₩6,035 | ₩6,383 | +1.28% | 17.9만 |
|---|
| 2026.04.08 | ₩6,692 | ₩6,772 | ₩6,035 | ₩6,102 | -8.82% | 32.2만 |
|---|
| 2026.04.07 | ₩6,383 | ₩6,746 | ₩6,169 | ₩6,370 | -0.21% | 31.8만 |
|---|
| 2026.04.06 | ₩5,458 | ₩6,397 | ₩5,431 | ₩6,276 | +14.99% | 59.7만 |
|---|
| 2026.04.02 | ₩5,123 | ₩5,606 | ₩5,109 | ₩5,391 | +5.24% | 8.6만 |
|---|
| 2026.04.01 | ₩5,311 | ₩5,579 | ₩5,163 | ₩5,270 | -0.76% | 24.4만 |
|---|
| 2026.03.31 | ₩4,694 | ₩5,109 | ₩4,694 | ₩5,016 | +6.86% | 12.9만 |
|---|
| 2026.03.30 | ₩4,962 | ₩5,109 | ₩4,600 | ₩4,654 | -6.22% | 18.1만 |
|---|
| 2026.03.27 | ₩5,056 | ₩5,284 | ₩4,788 | ₩4,828 | -4.51% | 15.4만 |
|---|
| 2026.03.26 | ₩5,257 | ₩5,485 | ₩5,069 | ₩5,096 | -3.06% | 9.5만 |
|---|
| 2026.03.25 | ₩5,364 | ₩5,579 | ₩5,244 | ₩5,364 | 0.00% | 8.5만 |
|---|
| 2026.03.24 | ₩5,069 | ₩5,445 | ₩5,069 | ₩5,230 | +3.17% | 16.9만 |
|---|
| 2026.03.23 | ₩4,908 | ₩5,190 | ₩4,895 | ₩5,069 | +3.28% | 17.9만 |
|---|
| 2026.03.20 | ₩5,163 | ₩5,203 | ₩4,841 | ₩5,016 | -2.86% | 14.8만 |
|---|
| 2026.03.19 | ₩5,069 | ₩5,297 | ₩4,868 | ₩5,217 | +2.91% | 7.1만 |
|---|
| 2026.03.18 | ₩5,244 | ₩5,458 | ₩5,109 | ₩5,136 | -2.05% | 6.7만 |
|---|
| 2026.03.17 | ₩5,244 | ₩5,378 | ₩5,096 | ₩5,244 | 0.00% | 17.2만 |
|---|
| 2026.03.16 | ₩5,069 | ₩5,311 | ₩5,029 | ₩5,042 | -0.53% | 9.3만 |
|---|
| 2026.03.13 | ₩5,069 | ₩5,284 | ₩4,975 | ₩5,069 | 0.00% | 15만 |
|---|
| 2026.03.12 | ₩5,391 | ₩5,391 | ₩5,029 | ₩5,029 | -6.72% | 14.2만 |
|---|
| 2026.03.11 | ₩5,270 | ₩5,498 | ₩5,244 | ₩5,391 | +2.29% | 11.2만 |
|---|
| 2026.03.10 | ₩5,230 | ₩5,606 | ₩5,163 | ₩5,230 | 0.00% | 14.8만 |
|---|
| 2026.03.09 | ₩4,989 | ₩5,337 | ₩4,962 | ₩5,123 | +2.69% | 9.5만 |
|---|
| 2026.03.06 | ₩5,190 | ₩5,485 | ₩5,042 | ₩5,109 | -1.55% | 18.1만 |
|---|
| 2026.03.05 | ₩5,646 | ₩5,726 | ₩5,203 | ₩5,337 | -5.46% | 16.1만 |
|---|
| 2026.03.04 | ₩5,431 | ₩5,860 | ₩5,378 | ₩5,646 | +3.95% | 33.7만 |
|---|
| 2026.03.03 | ₩5,834 | ₩6,035 | ₩5,257 | ₩5,324 | -8.74% | 50.9만 |
|---|
| 2026.03.02 | ₩5,767 | ₩6,424 | ₩5,767 | ₩6,330 | +9.77% | 28.8만 |
|---|
| 2026.02.27 | ₩5,847 | ₩6,236 | ₩5,726 | ₩6,008 | +2.75% | 11.3만 |
|---|
| 2026.02.26 | ₩6,062 | ₩6,088 | ₩5,606 | ₩5,995 | -1.11% | 21.7만 |
|---|
| 2026.02.25 | ₩5,780 | ₩6,075 | ₩5,619 | ₩5,995 | +3.71% | 17.3만 |
|---|
| 2026.02.24 | ₩5,834 | ₩6,008 | ₩5,632 | ₩5,780 | -0.92% | 17.4만 |
|---|
| 2026.02.23 | ₩6,021 | ₩6,048 | ₩5,619 | ₩5,834 | -3.12% | 12.5만 |
|---|
| 2026.02.20 | ₩6,343 | ₩6,451 | ₩5,981 | ₩6,075 | -4.23% | 14.1만 |
|---|
| 2026.02.19 | ₩6,263 | ₩6,518 | ₩6,129 | ₩6,343 | +1.28% | 11.6만 |
|---|
| 2026.02.18 | ₩6,008 | ₩6,732 | ₩6,008 | ₩6,276 | +4.46% | 16.3만 |
|---|
| 2026.02.17 | ₩6,209 | ₩6,236 | ₩5,793 | ₩6,008 | -3.24% | 8.3만 |
|---|
| 2026.02.13 | ₩6,263 | ₩6,504 | ₩6,169 | ₩6,303 | +0.64% | 11.4만 |
|---|
| 2026.02.12 | ₩6,451 | ₩6,518 | ₩6,182 | ₩6,263 | -2.91% | 9.6만 |
|---|
| 2026.02.11 | ₩6,679 | ₩6,974 | ₩6,263 | ₩6,477 | -3.01% | 13.3만 |
|---|
| 2026.02.10 | ₩6,719 | ₩6,853 | ₩6,437 | ₩6,692 | -0.40% | 8.7만 |
|---|
| 2026.02.09 | ₩6,571 | ₩6,987 | ₩6,571 | ₩6,692 | +1.84% | 15.4만 |
|---|
| 2026.02.06 | ₩6,021 | ₩6,907 | ₩6,021 | ₩6,839 | +13.59% | 34.9만 |
|---|
| 2026.02.05 | ₩6,182 | ₩6,410 | ₩5,847 | ₩5,901 | -4.56% | 24.8만 |
|---|
| 2026.02.04 | ₩7,000 | ₩7,067 | ₩6,102 | ₩6,370 | -9.00% | 39.5만 |
|---|
| 2026.02.03 | ₩7,510 | ₩7,684 | ₩6,786 | ₩6,920 | -7.86% | 43.1만 |
|---|
| 2026.02.02 | ₩7,081 | ₩7,483 | ₩6,893 | ₩7,416 | +4.73% | 37.1만 |
|---|
| 2026.01.30 | ₩8,194 | ₩8,234 | ₩7,027 | ₩7,161 | -12.60% | 90.2만 |
|---|
| 2026.01.29 | ₩8,583 | ₩8,717 | ₩7,510 | ₩8,261 | -3.75% | 167.3만 |
|---|
| 2026.01.28 | ₩8,516 | ₩9,186 | ₩7,939 | ₩8,556 | +0.47% | 177.4만 |
|---|
| 2026.01.27 | ₩7,054 | ₩7,885 | ₩6,732 | ₩7,510 | +6.46% | 49.2만 |
|---|
| 2026.01.26 | ₩7,430 | ₩7,644 | ₩6,853 | ₩6,960 | -6.32% | 37.4만 |
|---|
| 2026.01.23 | ₩7,510 | ₩8,006 | ₩7,242 | ₩7,430 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩7,926 | ₩8,020 | ₩7,336 | ₩7,577 | -4.40% | 40.2만 |
|---|
| 2026.01.21 | ₩7,282 | ₩8,127 | ₩6,987 | ₩7,926 | +8.84% | 76.6만 |
|---|
| 2026.01.20 | ₩7,282 | ₩7,564 | ₩6,880 | ₩7,188 | -1.29% | 56.8만 |
|---|
| 2026.01.16 | ₩6,585 | ₩7,362 | ₩6,303 | ₩7,282 | +10.59% | 102.4만 |
|---|
| 2026.01.15 | ₩6,088 | ₩7,014 | ₩5,954 | ₩6,451 | +5.95% | 84.5만 |
|---|
| 2026.01.14 | ₩6,316 | ₩6,343 | ₩5,767 | ₩6,075 | -3.82% | 29만 |
|---|
| 2026.01.13 | ₩5,981 | ₩6,625 | ₩5,793 | ₩6,330 | +5.83% | 40.4만 |
|---|
| 2026.01.12 | ₩5,109 | ₩6,370 | ₩5,069 | ₩6,008 | +17.59% | 94.9만 |
|---|
| 2026.01.09 | ₩4,828 | ₩5,177 | ₩4,828 | ₩5,042 | +4.44% | 18만 |
|---|
| 2026.01.08 | ₩4,291 | ₩5,002 | ₩4,171 | ₩4,855 | +13.12% | 51.2만 |
|---|
| 2026.01.07 | ₩4,278 | ₩4,291 | ₩4,157 | ₩4,238 | -0.94% | 5.8만 |
|---|
| 2026.01.06 | ₩4,291 | ₩4,318 | ₩4,211 | ₩4,278 | -0.31% | 10.8만 |
|---|
| 2026.01.05 | ₩4,305 | ₩4,345 | ₩4,184 | ₩4,291 | -0.31% | 11만 |
|---|
| 2026.01.02 | ₩4,157 | ₩4,305 | ₩4,144 | ₩4,291 | +3.23% | 8.2만 |
|---|
| 2025.12.31 | ₩4,211 | ₩4,238 | ₩4,090 | ₩4,144 | -1.59% | 9.4만 |
|---|
| 2025.12.30 | ₩4,184 | ₩4,251 | ₩4,117 | ₩4,198 | +0.32% | 8.5만 |
|---|
| 2025.12.29 | ₩4,211 | ₩4,291 | ₩4,198 | ₩4,198 | -0.32% | 9.9만 |
|---|
| 2025.12.26 | ₩4,265 | ₩4,305 | ₩4,211 | ₩4,305 | +0.94% | 5.3만 |
|---|
| 2025.12.24 | ₩4,224 | ₩4,305 | ₩4,211 | ₩4,265 | +0.95% | 3.3만 |
|---|
| 2025.12.23 | ₩4,238 | ₩4,291 | ₩4,184 | ₩4,291 | +1.27% | 6.2만 |
|---|
| 2025.12.22 | ₩4,345 | ₩4,493 | ₩4,238 | ₩4,265 | -1.85% | 10.9만 |
|---|
| 2025.12.19 | ₩4,224 | ₩4,358 | ₩4,224 | ₩4,332 | +2.54% | 7만 |
|---|
| 2025.12.18 | ₩4,104 | ₩4,251 | ₩4,077 | ₩4,251 | +3.59% | 3.7만 |
|---|
| 2025.12.17 | ₩4,345 | ₩4,399 | ₩4,077 | ₩4,077 | -6.17% | 15.6만 |
|---|
| 2025.12.16 | ₩4,385 | ₩4,560 | ₩4,305 | ₩4,358 | -0.61% | 11.6만 |
|---|
| 2025.12.15 | ₩4,546 | ₩4,627 | ₩4,372 | ₩4,426 | -2.65% | 4.1만 |
|---|
| 2025.12.12 | ₩4,855 | ₩4,855 | ₩4,533 | ₩4,560 | -6.08% | 7.9만 |
|---|
| 2025.12.11 | ₩4,613 | ₩4,922 | ₩4,493 | ₩4,855 | +5.23% | 7.7만 |
|---|
| 2025.12.10 | ₩4,841 | ₩4,841 | ₩4,627 | ₩4,640 | -4.16% | 11만 |
|---|
| 2025.12.09 | ₩4,546 | ₩4,908 | ₩4,546 | ₩4,788 | +5.31% | 14.5만 |
|---|
| 2025.12.08 | ₩4,412 | ₩4,627 | ₩4,412 | ₩4,533 | +2.74% | 7.7만 |
|---|
| 2025.12.05 | ₩4,519 | ₩4,560 | ₩4,372 | ₩4,412 | -2.37% | 6.3만 |
|---|
| 2025.12.04 | ₩4,345 | ₩4,613 | ₩4,318 | ₩4,533 | +4.32% | 12.7만 |
|---|
| 2025.12.03 | ₩4,372 | ₩4,412 | ₩4,265 | ₩4,345 | -0.61% | 6.7만 |
|---|
| 2025.12.02 | ₩4,251 | ₩4,506 | ₩4,238 | ₩4,372 | +2.84% | 14.2만 |
|---|
| 2025.12.01 | ₩4,546 | ₩4,586 | ₩4,224 | ₩4,224 | -7.08% | 11.5만 |
|---|
| 2025.11.28 | ₩4,519 | ₩4,613 | ₩4,519 | ₩4,613 | +2.08% | 1.6만 |
|---|
| 2025.11.26 | ₩4,385 | ₩4,586 | ₩4,385 | ₩4,506 | +2.75% | 5.7만 |
|---|
| 2025.11.25 | ₩4,426 | ₩4,533 | ₩4,358 | ₩4,426 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩4,251 | ₩4,452 | ₩4,238 | ₩4,452 | +4.73% | 11.3만 |
|---|
| 2025.11.21 | ₩4,117 | ₩4,385 | ₩4,063 | ₩4,251 | +3.26% | 6.1만 |
|---|
| 2025.11.20 | ₩4,251 | ₩4,493 | ₩4,063 | ₩4,144 | -2.52% | 45.7만 |
|---|
| 2025.11.19 | ₩4,318 | ₩4,519 | ₩4,184 | ₩4,238 | -1.86% | 10만 |
|---|
| 2025.11.18 | ₩4,439 | ₩4,493 | ₩4,332 | ₩4,332 | -2.42% | 10만 |
|---|
| 2025.11.17 | ₩4,613 | ₩4,801 | ₩4,426 | ₩4,519 | -2.03% | 11.9만 |
|---|
| 2025.11.14 | ₩4,452 | ₩4,694 | ₩4,399 | ₩4,627 | +3.92% | 15.7만 |
|---|
| 2025.11.13 | ₩4,734 | ₩4,855 | ₩4,546 | ₩4,560 | -3.68% | 24.3만 |
|---|
| 2025.11.12 | ₩4,546 | ₩4,922 | ₩4,412 | ₩4,426 | -2.65% | 6.1만 |
|---|
| 2025.11.11 | ₩4,586 | ₩4,627 | ₩4,519 | ₩4,560 | -0.58% | 4만 |
|---|
| 2025.11.10 | ₩4,493 | ₩4,788 | ₩4,493 | ₩4,600 | +2.39% | 12.6만 |
|---|
| 2025.11.07 | ₩4,291 | ₩4,533 | ₩4,063 | ₩4,452 | +3.75% | 36.2만 |
|---|
| 2025.11.06 | ₩4,747 | ₩4,747 | ₩4,385 | ₩4,399 | -7.34% | 26.7만 |
|---|
| 2025.11.05 | ₩4,721 | ₩4,949 | ₩4,640 | ₩4,747 | +0.57% | 27만 |
|---|
| 2025.11.04 | ₩4,640 | ₩4,881 | ₩4,466 | ₩4,721 | +1.73% | 26만 |
|---|
| 2025.11.03 | ₩5,311 | ₩5,311 | ₩4,667 | ₩4,680 | -11.87% | 68.4만 |
|---|
| 2025.10.31 | ₩5,726 | ₩5,740 | ₩5,311 | ₩5,324 | -7.03% | 21.8만 |
|---|
| 2025.10.30 | ₩5,042 | ₩6,169 | ₩5,029 | ₩5,780 | +14.63% | 76.7만 |
|---|
| 2025.10.29 | ₩5,485 | ₩5,901 | ₩5,391 | ₩5,887 | +7.33% | 180.1만 |
|---|
| 2025.10.28 | ₩5,270 | ₩5,431 | ₩4,962 | ₩5,391 | +2.29% | 682.9만 |
|---|
| 2025.10.27 | ₩5,364 | ₩5,445 | ₩5,056 | ₩5,109 | -4.75% | 14.1만 |
|---|
| 2025.10.24 | ₩5,096 | ₩5,458 | ₩5,002 | ₩5,337 | +4.74% | 18.5만 |
|---|
| 2025.10.23 | ₩5,096 | ₩5,217 | ₩5,002 | ₩5,042 | -1.05% | 13.3만 |
|---|
| 2025.10.22 | ₩5,270 | ₩5,378 | ₩4,841 | ₩5,109 | -3.05% | 16.6만 |
|---|
| 2025.10.21 | ₩5,391 | ₩5,498 | ₩5,203 | ₩5,364 | -0.50% | 11.4만 |
|---|
| 2025.10.20 | ₩5,190 | ₩5,485 | ₩5,123 | ₩5,391 | +3.88% | 10.8만 |
|---|
| 2025.10.17 | ₩5,311 | ₩5,364 | ₩4,841 | ₩4,962 | -6.57% | 37.2만 |
|---|
| 2025.10.16 | ₩5,726 | ₩5,941 | ₩5,311 | ₩5,364 | -6.32% | 32.6만 |
|---|
| 2025.10.15 | ₩6,410 | ₩6,424 | ₩5,700 | ₩5,901 | -7.95% | 41.6만 |
|---|
| 2025.10.14 | ₩6,249 | ₩6,424 | ₩5,820 | ₩6,290 | +0.64% | 53.6만 |
|---|
| 2025.10.13 | ₩6,182 | ₩6,558 | ₩5,968 | ₩6,196 | +0.22% | 64.8만 |
|---|
| 2025.10.10 | ₩5,565 | ₩6,102 | ₩5,539 | ₩6,008 | +7.95% | 88.9만 |
|---|