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 | ₩4,897 | ₩4,937 | ₩4,629 | ₩4,736 | -3.28% | 16.2만 |
| 2026.10.08 | ₩4,723 | ₩4,816 | ₩4,669 | ₩4,816 | +1.98% | 20.9만 |
| 2026.10.07 | ₩4,816 | ₩4,857 | ₩4,629 | ₩4,816 | 0.00% | 23.7만 |
| 2026.10.06 | ₩4,950 | ₩5,030 | ₩4,883 | ₩4,923 | -0.54% | 9.6만 |
| 2026.10.05 | ₩5,084 | ₩5,111 | ₩4,723 | ₩4,857 | -4.47% | 30.1만 |
| 2026.10.02 | ₩5,218 | ₩5,244 | ₩5,097 | ₩5,137 | -1.54% | 17만 |
| 2026.10.01 | ₩5,030 | ₩5,097 | ₩4,910 | ₩5,071 | +0.80% | 8.3만 |
| 2026.09.30 | ₩4,990 | ₩5,164 | ₩4,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,004 |
| +0.27% |
| 13.5만 |
| 2026.09.29 | ₩5,004 | ₩5,030 | ₩4,897 | ₩4,950 | -1.07% | 13.4만 |
|---|
| 2026.09.28 | ₩5,097 | ₩5,124 | ₩4,897 | ₩4,937 | -3.15% | 28만 |
|---|
| 2026.09.25 | ₩5,151 | ₩5,218 | ₩5,057 | ₩5,151 | 0.00% | 9.7만 |
|---|
| 2026.09.24 | ₩5,151 | ₩5,204 | ₩5,030 | ₩5,178 | +0.52% | 19.8만 |
|---|
| 2026.09.23 | ₩5,338 | ₩5,352 | ₩5,164 | ₩5,178 | -3.01% | 12.8만 |
|---|
| 2026.09.22 | ₩5,405 | ₩5,459 | ₩5,244 | ₩5,325 | -1.49% | 12.8만 |
|---|
| 2026.09.21 | ₩5,459 | ₩5,566 | ₩5,405 | ₩5,472 | +0.25% | 20.6만 |
|---|
| 2026.09.18 | ₩5,311 | ₩5,459 | ₩5,231 | ₩5,378 | +1.26% | 23.4만 |
|---|
| 2026.09.17 | ₩5,365 | ₩5,445 | ₩5,298 | ₩5,365 | 0.00% | 18만 |
|---|
| 2026.09.16 | ₩5,231 | ₩5,298 | ₩5,151 | ₩5,231 | 0.00% | 14.9만 |
|---|
| 2026.09.15 | ₩5,244 | ₩5,352 | ₩5,097 | ₩5,218 | -0.51% | 12.7만 |
|---|
| 2026.09.14 | ₩5,231 | ₩5,552 | ₩5,097 | ₩5,258 | +0.51% | 25.5만 |
|---|
| 2026.09.11 | ₩5,338 | ₩5,539 | ₩5,338 | ₩5,459 | +2.26% | 12.8만 |
|---|
| 2026.09.10 | ₩5,004 | ₩5,338 | ₩5,004 | ₩5,271 | +5.35% | 12.1만 |
|---|
| 2026.09.09 | ₩5,298 | ₩5,365 | ₩5,137 | ₩5,164 | -2.53% | 14.3만 |
|---|
| 2026.09.08 | ₩5,111 | ₩5,499 | ₩5,111 | ₩5,298 | +3.66% | 45.2만 |
|---|
| 2026.09.04 | ₩5,111 | ₩5,231 | ₩5,097 | ₩5,124 | +0.26% | 12.2만 |
|---|
| 2026.09.03 | ₩5,084 | ₩5,244 | ₩4,964 | ₩5,137 | +1.05% | 28.5만 |
|---|
| 2026.09.02 | ₩4,870 | ₩5,017 | ₩4,816 | ₩4,950 | +1.65% | 10.6만 |
|---|
| 2026.09.01 | ₩5,097 | ₩5,124 | ₩4,803 | ₩4,910 | -3.67% | 66.3만 |
|---|
| 2026.08.31 | ₩5,097 | ₩5,392 | ₩4,910 | ₩5,204 | +2.10% | 42만 |
|---|
| 2026.08.28 | ₩5,258 | ₩5,338 | ₩5,044 | ₩5,084 | -3.31% | 14.1만 |
|---|
| 2026.08.27 | ₩5,164 | ₩5,325 | ₩5,137 | ₩5,244 | +1.55% | 10.8만 |
|---|
| 2026.08.26 | ₩5,378 | ₩5,445 | ₩5,124 | ₩5,164 | -3.98% | 22.8만 |
|---|
| 2026.08.25 | ₩5,244 | ₩5,405 | ₩5,151 | ₩5,378 | +2.55% | 16만 |
|---|
| 2026.08.24 | ₩5,178 | ₩5,244 | ₩5,044 | ₩5,164 | -0.26% | 19.6만 |
|---|
| 2026.08.21 | ₩5,151 | ₩5,311 | ₩5,151 | ₩5,258 | +2.08% | 20.8만 |
|---|
| 2026.08.20 | ₩5,271 | ₩5,325 | ₩5,084 | ₩5,111 | -3.05% | 18.2만 |
|---|
| 2026.08.19 | ₩5,740 | ₩5,793 | ₩5,271 | ₩5,352 | -6.76% | 33.6만 |
|---|
| 2026.08.18 | ₩5,646 | ₩5,833 | ₩5,525 | ₩5,632 | -0.24% | 19.8만 |
|---|
| 2026.08.17 | ₩5,740 | ₩5,927 | ₩5,713 | ₩5,793 | +0.93% | 15.2만 |
|---|
| 2026.08.14 | ₩5,740 | ₩5,900 | ₩5,659 | ₩5,766 | +0.47% | 14.1만 |
|---|
| 2026.08.13 | ₩5,954 | ₩6,034 | ₩5,632 | ₩5,726 | -3.82% | 27.9만 |
|---|
| 2026.08.12 | ₩6,020 | ₩6,328 | ₩5,954 | ₩5,980 | -0.67% | 26.2만 |
|---|
| 2026.08.11 | ₩5,833 | ₩6,074 | ₩5,833 | ₩5,913 | +1.38% | 16.3만 |
|---|
| 2026.08.10 | ₩5,967 | ₩6,181 | ₩5,820 | ₩5,820 | -2.47% | 19.5만 |
|---|
| 2026.08.07 | ₩5,927 | ₩6,154 | ₩5,847 | ₩5,980 | +0.90% | 25.6만 |
|---|
| 2026.08.06 | ₩5,686 | ₩6,061 | ₩5,552 | ₩5,833 | +2.59% | 20.5만 |
|---|
| 2026.08.05 | ₩6,261 | ₩6,261 | ₩5,686 | ₩5,820 | -7.05% | 32.5만 |
|---|
| 2026.08.04 | ₩5,592 | ₩5,753 | ₩5,539 | ₩5,699 | +1.91% | 32.4만 |
|---|
| 2026.08.03 | ₩5,352 | ₩5,579 | ₩5,285 | ₩5,459 | +2.00% | 25.7만 |
|---|
| 2026.07.31 | ₩5,485 | ₩5,592 | ₩5,151 | ₩5,244 | -4.39% | 22.6만 |
|---|
| 2026.07.30 | ₩4,883 | ₩5,445 | ₩4,857 | ₩5,365 | +9.86% | 18.1만 |
|---|
| 2026.07.29 | ₩4,964 | ₩5,231 | ₩4,642 | ₩4,696 | -5.39% | 44.7만 |
|---|
| 2026.07.28 | ₩5,044 | ₩5,244 | ₩4,843 | ₩5,057 | +0.27% | 74.9만 |
|---|
| 2026.07.27 | ₩5,780 | ₩5,927 | ₩5,204 | ₩5,325 | -7.87% | 74.2만 |
|---|
| 2026.07.24 | ₩6,355 | ₩6,368 | ₩5,913 | ₩5,940 | -6.53% | 21만 |
|---|
| 2026.07.23 | ₩6,235 | ₩6,716 | ₩6,154 | ₩6,315 | +1.29% | 29.2만 |
|---|
| 2026.07.22 | ₩6,368 | ₩6,462 | ₩6,194 | ₩6,235 | -2.10% | 13.1만 |
|---|
| 2026.07.21 | ₩5,994 | ₩6,542 | ₩5,994 | ₩6,328 | +5.58% | 30.7만 |
|---|
| 2026.07.20 | ₩5,927 | ₩6,114 | ₩5,753 | ₩5,994 | +1.13% | 26.6만 |
|---|
| 2026.07.17 | ₩5,753 | ₩6,101 | ₩5,699 | ₩5,833 | +1.40% | 36.7만 |
|---|
| 2026.07.16 | ₩5,980 | ₩6,221 | ₩5,753 | ₩6,141 | +2.68% | 35.2만 |
|---|
| 2026.07.15 | ₩6,168 | ₩6,382 | ₩5,940 | ₩6,087 | -1.30% | 24.1만 |
|---|
| 2026.07.14 | ₩6,141 | ₩6,328 | ₩6,061 | ₩6,181 | +0.65% | 31.7만 |
|---|
| 2026.07.13 | ₩6,208 | ₩6,275 | ₩5,860 | ₩6,047 | -2.59% | 43.2만 |
|---|
| 2026.07.10 | ₩6,462 | ₩6,489 | ₩6,235 | ₩6,395 | -1.04% | 24.7만 |
|---|
| 2026.07.09 | ₩6,288 | ₩6,783 | ₩6,288 | ₩6,569 | +4.47% | 27.1만 |
|---|
| 2026.07.08 | ₩6,235 | ₩6,502 | ₩6,114 | ₩6,301 | +1.07% | 28.9만 |
|---|
| 2026.07.07 | ₩6,743 | ₩6,850 | ₩6,074 | ₩6,275 | -6.94% | 52.8만 |
|---|
| 2026.07.06 | ₩6,770 | ₩7,077 | ₩6,623 | ₩6,917 | +2.17% | 40.6만 |
|---|
| 2026.07.02 | ₩7,425 | ₩7,733 | ₩6,676 | ₩6,756 | -9.01% | 43.9만 |
|---|
| 2026.07.01 | ₩7,412 | ₩7,720 | ₩7,064 | ₩7,439 | +0.36% | 51.7만 |
|---|
| 2026.06.30 | ₩7,291 | ₩7,760 | ₩7,104 | ₩7,385 | +1.28% | 43.1만 |
|---|
| 2026.06.29 | ₩7,639 | ₩7,773 | ₩7,051 | ₩7,452 | -2.45% | 72.4만 |
|---|
| 2026.06.26 | ₩6,623 | ₩7,693 | ₩6,489 | ₩7,599 | +14.75% | 142.1만 |
|---|
| 2026.06.25 | ₩7,265 | ₩7,345 | ₩6,582 | ₩6,730 | -7.37% | 78.2만 |
|---|
| 2026.06.24 | ₩7,733 | ₩7,773 | ₩7,104 | ₩7,211 | -6.75% | 71.8만 |
|---|
| 2026.06.23 | ₩7,920 | ₩8,348 | ₩7,586 | ₩7,773 | -1.86% | 70.8만 |
|---|
| 2026.06.22 | ₩8,496 | ₩8,656 | ₩7,720 | ₩8,362 | -1.57% | 163.1만 |
|---|
| 2026.06.18 | ₩9,298 | ₩9,874 | ₩8,603 | ₩8,897 | -4.32% | 147.6만 |
|---|
| 2026.06.17 | ₩9,552 | ₩9,940 | ₩9,178 | ₩9,218 | -3.50% | 107.7만 |
|---|
| 2026.06.16 | ₩9,298 | ₩9,994 | ₩9,231 | ₩9,753 | +4.89% | 116.4만 |
|---|
| 2026.06.15 | ₩11,024 | ₩11,185 | ₩9,151 | ₩9,646 | -12.50% | 251.3만 |
|---|
| 2026.06.12 | ₩11,519 | ₩12,028 | ₩10,061 | ₩10,516 | -8.71% | 261만 |
|---|
| 2026.06.11 | ₩9,205 | ₩12,255 | ₩9,164 | ₩11,492 | +24.85% | 550.6만 |
|---|
| 2026.06.10 | ₩8,937 | ₩10,074 | ₩8,937 | ₩9,111 | +1.95% | 222.2만 |
|---|
| 2026.06.09 | ₩11,118 | ₩11,666 | ₩8,469 | ₩9,111 | -18.05% | 608만 |
|---|
| 2026.06.08 | ₩9,365 | ₩10,569 | ₩8,134 | ₩10,369 | +10.71% | 492만 |
|---|
| 2026.06.05 | ₩10,141 | ₩10,395 | ₩8,897 | ₩8,991 | -11.35% | 163.1만 |
|---|
| 2026.06.04 | ₩10,168 | ₩11,372 | ₩9,833 | ₩10,409 | +2.37% | 184.6만 |
|---|
| 2026.06.03 | ₩12,308 | ₩12,308 | ₩10,369 | ₩10,516 | -14.57% | 273.4만 |
|---|
| 2026.06.02 | ₩12,375 | ₩14,101 | ₩12,108 | ₩12,362 | -0.11% | 246.4만 |
|---|
| 2026.06.01 | ₩12,268 | ₩13,379 | ₩11,211 | ₩12,643 | +3.05% | 330.5만 |
|---|
| 2026.05.29 | ₩13,847 | ₩13,914 | ₩11,974 | ₩12,068 | -12.85% | 503.3만 |
|---|
| 2026.05.28 | ₩12,442 | ₩16,202 | ₩12,442 | ₩14,850 | +19.35% | 814.2만 |
|---|
| 2026.05.27 | ₩17,392 | ₩19,252 | ₩14,850 | ₩15,506 | -10.85% | 1211.5만 |
|---|
| 2026.05.26 | ₩9,459 | ₩15,252 | ₩8,857 | ₩14,877 | +57.28% | 2505.1만 |
|---|
| 2026.05.22 | ₩6,382 | ₩8,910 | ₩6,168 | ₩8,027 | +25.79% | 340.7만 |
|---|
| 2026.05.21 | ₩6,034 | ₩6,676 | ₩5,806 | ₩6,248 | +3.55% | 44.4만 |
|---|
| 2026.05.20 | ₩6,034 | ₩6,127 | ₩5,646 | ₩6,087 | +0.89% | 48.6만 |
|---|
| 2026.05.19 | ₩6,984 | ₩7,077 | ₩5,686 | ₩5,753 | -17.62% | 84.4만 |
|---|
| 2026.05.18 | ₩6,903 | ₩7,639 | ₩6,596 | ₩7,158 | +3.68% | 149.9만 |
|---|
| 2026.05.15 | ₩6,194 | ₩6,502 | ₩6,061 | ₩6,141 | -0.86% | 37.9만 |
|---|
| 2026.05.14 | ₩6,449 | ₩6,877 | ₩6,034 | ₩6,569 | +1.87% | 44.9만 |
|---|
| 2026.05.13 | ₩5,806 | ₩6,556 | ₩5,686 | ₩6,422 | +10.60% | 70.4만 |
|---|
| 2026.05.12 | ₩5,619 | ₩5,740 | ₩5,285 | ₩5,713 | +1.67% | 31.1만 |
|---|
| 2026.05.11 | ₩5,285 | ₩5,900 | ₩5,218 | ₩5,780 | +9.37% | 47.1만 |
|---|
| 2026.05.08 | ₩5,030 | ₩5,432 | ₩4,990 | ₩5,311 | +5.59% | 35.5만 |
|---|
| 2026.05.07 | ₩4,964 | ₩5,231 | ₩4,857 | ₩5,017 | +1.08% | 31.4만 |
|---|
| 2026.05.06 | ₩4,897 | ₩4,977 | ₩4,616 | ₩4,843 | -1.09% | 65.9만 |
|---|
| 2026.05.05 | ₩5,044 | ₩5,137 | ₩4,295 | ₩4,883 | -3.18% | 164만 |
|---|
| 2026.05.04 | ₩6,689 | ₩7,198 | ₩6,596 | ₩6,609 | -1.20% | 60.3만 |
|---|
| 2026.05.01 | ₩6,730 | ₩6,730 | ₩6,435 | ₩6,649 | -1.19% | 10.8만 |
|---|
| 2026.04.30 | ₩6,315 | ₩6,689 | ₩6,315 | ₩6,596 | +4.45% | 29.3만 |
|---|
| 2026.04.29 | ₩6,449 | ₩6,449 | ₩6,034 | ₩6,168 | -4.36% | 18만 |
|---|
| 2026.04.28 | ₩6,770 | ₩6,863 | ₩6,395 | ₩6,422 | -5.14% | 26.2만 |
|---|
| 2026.04.27 | ₩7,238 | ₩7,358 | ₩6,743 | ₩6,957 | -3.88% | 38.1만 |
|---|
| 2026.04.24 | ₩6,944 | ₩7,345 | ₩6,689 | ₩7,064 | +1.73% | 29.3만 |
|---|
| 2026.04.23 | ₩6,970 | ₩7,211 | ₩6,676 | ₩6,796 | -2.50% | 38만 |
|---|
| 2026.04.22 | ₩7,051 | ₩7,251 | ₩6,917 | ₩6,984 | -0.95% | 25.3만 |
|---|
| 2026.04.21 | ₩6,917 | ₩7,118 | ₩6,756 | ₩6,917 | 0.00% | 26.4만 |
|---|
| 2026.04.20 | ₩6,930 | ₩7,118 | ₩6,609 | ₩6,917 | -0.19% | 26.7만 |
|---|
| 2026.04.17 | ₩6,863 | ₩7,251 | ₩6,609 | ₩6,984 | +1.75% | 34.9만 |
|---|
| 2026.04.16 | ₩7,024 | ₩7,064 | ₩6,569 | ₩6,689 | -4.76% | 34.7만 |
|---|
| 2026.04.15 | ₩6,716 | ₩7,024 | ₩6,569 | ₩6,970 | +3.78% | 33.3만 |
|---|
| 2026.04.14 | ₩6,823 | ₩6,970 | ₩6,462 | ₩6,703 | -1.76% | 25.4만 |
|---|
| 2026.04.13 | ₩6,288 | ₩6,676 | ₩6,288 | ₩6,582 | +4.68% | 15.9만 |
|---|
| 2026.04.10 | ₩6,462 | ₩6,689 | ₩6,154 | ₩6,315 | -2.28% | 10.7만 |
|---|
| 2026.04.09 | ₩6,288 | ₩6,489 | ₩6,020 | ₩6,368 | +1.28% | 17.9만 |
|---|
| 2026.04.08 | ₩6,676 | ₩6,756 | ₩6,020 | ₩6,087 | -8.82% | 32.2만 |
|---|
| 2026.04.07 | ₩6,368 | ₩6,730 | ₩6,154 | ₩6,355 | -0.21% | 31.8만 |
|---|
| 2026.04.06 | ₩5,445 | ₩6,382 | ₩5,418 | ₩6,261 | +14.99% | 59.7만 |
|---|
| 2026.04.02 | ₩5,111 | ₩5,592 | ₩5,097 | ₩5,378 | +5.24% | 8.6만 |
|---|
| 2026.04.01 | ₩5,298 | ₩5,566 | ₩5,151 | ₩5,258 | -0.76% | 24.4만 |
|---|
| 2026.03.31 | ₩4,683 | ₩5,097 | ₩4,683 | ₩5,004 | +6.86% | 12.9만 |
|---|
| 2026.03.30 | ₩4,950 | ₩5,097 | ₩4,589 | ₩4,642 | -6.22% | 18.1만 |
|---|
| 2026.03.27 | ₩5,044 | ₩5,271 | ₩4,776 | ₩4,816 | -4.51% | 15.4만 |
|---|
| 2026.03.26 | ₩5,244 | ₩5,472 | ₩5,057 | ₩5,084 | -3.06% | 9.5만 |
|---|
| 2026.03.25 | ₩5,352 | ₩5,566 | ₩5,231 | ₩5,352 | 0.00% | 8.5만 |
|---|
| 2026.03.24 | ₩5,057 | ₩5,432 | ₩5,057 | ₩5,218 | +3.17% | 16.9만 |
|---|
| 2026.03.23 | ₩4,897 | ₩5,178 | ₩4,883 | ₩5,057 | +3.28% | 17.9만 |
|---|
| 2026.03.20 | ₩5,151 | ₩5,191 | ₩4,830 | ₩5,004 | -2.86% | 14.8만 |
|---|
| 2026.03.19 | ₩5,057 | ₩5,285 | ₩4,857 | ₩5,204 | +2.91% | 7.1만 |
|---|
| 2026.03.18 | ₩5,231 | ₩5,445 | ₩5,097 | ₩5,124 | -2.05% | 6.7만 |
|---|
| 2026.03.17 | ₩5,231 | ₩5,365 | ₩5,084 | ₩5,231 | 0.00% | 17.2만 |
|---|
| 2026.03.16 | ₩5,057 | ₩5,298 | ₩5,017 | ₩5,030 | -0.53% | 9.3만 |
|---|
| 2026.03.13 | ₩5,057 | ₩5,271 | ₩4,964 | ₩5,057 | 0.00% | 15만 |
|---|
| 2026.03.12 | ₩5,378 | ₩5,378 | ₩5,017 | ₩5,017 | -6.72% | 14.2만 |
|---|
| 2026.03.11 | ₩5,258 | ₩5,485 | ₩5,231 | ₩5,378 | +2.29% | 11.2만 |
|---|
| 2026.03.10 | ₩5,218 | ₩5,592 | ₩5,151 | ₩5,218 | 0.00% | 14.8만 |
|---|
| 2026.03.09 | ₩4,977 | ₩5,325 | ₩4,950 | ₩5,111 | +2.69% | 9.5만 |
|---|
| 2026.03.06 | ₩5,178 | ₩5,472 | ₩5,030 | ₩5,097 | -1.55% | 18.1만 |
|---|
| 2026.03.05 | ₩5,632 | ₩5,713 | ₩5,191 | ₩5,325 | -5.46% | 16.1만 |
|---|
| 2026.03.04 | ₩5,418 | ₩5,847 | ₩5,365 | ₩5,632 | +3.95% | 33.7만 |
|---|
| 2026.03.03 | ₩5,820 | ₩6,020 | ₩5,244 | ₩5,311 | -8.74% | 50.9만 |
|---|
| 2026.03.02 | ₩5,753 | ₩6,408 | ₩5,753 | ₩6,315 | +9.77% | 28.8만 |
|---|
| 2026.02.27 | ₩5,833 | ₩6,221 | ₩5,713 | ₩5,994 | +2.75% | 11.3만 |
|---|
| 2026.02.26 | ₩6,047 | ₩6,074 | ₩5,592 | ₩5,980 | -1.11% | 21.7만 |
|---|
| 2026.02.25 | ₩5,766 | ₩6,061 | ₩5,606 | ₩5,980 | +3.71% | 17.3만 |
|---|
| 2026.02.24 | ₩5,820 | ₩5,994 | ₩5,619 | ₩5,766 | -0.92% | 17.4만 |
|---|
| 2026.02.23 | ₩6,007 | ₩6,034 | ₩5,606 | ₩5,820 | -3.12% | 12.5만 |
|---|
| 2026.02.20 | ₩6,328 | ₩6,435 | ₩5,967 | ₩6,061 | -4.23% | 14.1만 |
|---|
| 2026.02.19 | ₩6,248 | ₩6,502 | ₩6,114 | ₩6,328 | +1.28% | 11.6만 |
|---|
| 2026.02.18 | ₩5,994 | ₩6,716 | ₩5,994 | ₩6,261 | +4.46% | 16.3만 |
|---|
| 2026.02.17 | ₩6,194 | ₩6,221 | ₩5,780 | ₩5,994 | -3.24% | 8.3만 |
|---|
| 2026.02.13 | ₩6,248 | ₩6,489 | ₩6,154 | ₩6,288 | +0.64% | 11.4만 |
|---|
| 2026.02.12 | ₩6,435 | ₩6,502 | ₩6,168 | ₩6,248 | -2.91% | 9.6만 |
|---|
| 2026.02.11 | ₩6,663 | ₩6,957 | ₩6,248 | ₩6,462 | -3.01% | 13.3만 |
|---|
| 2026.02.10 | ₩6,703 | ₩6,837 | ₩6,422 | ₩6,676 | -0.40% | 8.7만 |
|---|
| 2026.02.09 | ₩6,556 | ₩6,970 | ₩6,556 | ₩6,676 | +1.84% | 15.4만 |
|---|
| 2026.02.06 | ₩6,007 | ₩6,890 | ₩6,007 | ₩6,823 | +13.59% | 34.9만 |
|---|
| 2026.02.05 | ₩6,168 | ₩6,395 | ₩5,833 | ₩5,887 | -4.56% | 24.8만 |
|---|
| 2026.02.04 | ₩6,984 | ₩7,051 | ₩6,087 | ₩6,355 | -9.00% | 39.5만 |
|---|
| 2026.02.03 | ₩7,492 | ₩7,666 | ₩6,770 | ₩6,903 | -7.86% | 43.1만 |
|---|
| 2026.02.02 | ₩7,064 | ₩7,465 | ₩6,877 | ₩7,398 | +4.73% | 37.1만 |
|---|
| 2026.01.30 | ₩8,174 | ₩8,215 | ₩7,010 | ₩7,144 | -12.60% | 90.2만 |
|---|
| 2026.01.29 | ₩8,562 | ₩8,696 | ₩7,492 | ₩8,241 | -3.75% | 167.3만 |
|---|
| 2026.01.28 | ₩8,496 | ₩9,164 | ₩7,920 | ₩8,536 | +0.47% | 177.4만 |
|---|
| 2026.01.27 | ₩7,037 | ₩7,867 | ₩6,716 | ₩7,492 | +6.46% | 49.2만 |
|---|
| 2026.01.26 | ₩7,412 | ₩7,626 | ₩6,837 | ₩6,944 | -6.32% | 37.4만 |
|---|
| 2026.01.23 | ₩7,492 | ₩7,987 | ₩7,225 | ₩7,412 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩7,907 | ₩8,001 | ₩7,318 | ₩7,559 | -4.40% | 40.2만 |
|---|
| 2026.01.21 | ₩7,265 | ₩8,108 | ₩6,970 | ₩7,907 | +8.84% | 76.6만 |
|---|
| 2026.01.20 | ₩7,265 | ₩7,546 | ₩6,863 | ₩7,171 | -1.29% | 56.8만 |
|---|
| 2026.01.16 | ₩6,569 | ₩7,345 | ₩6,288 | ₩7,265 | +10.59% | 102.4만 |
|---|
| 2026.01.15 | ₩6,074 | ₩6,997 | ₩5,940 | ₩6,435 | +5.95% | 84.5만 |
|---|
| 2026.01.14 | ₩6,301 | ₩6,328 | ₩5,753 | ₩6,061 | -3.82% | 29만 |
|---|
| 2026.01.13 | ₩5,967 | ₩6,609 | ₩5,780 | ₩6,315 | +5.83% | 40.4만 |
|---|
| 2026.01.12 | ₩5,097 | ₩6,355 | ₩5,057 | ₩5,994 | +17.59% | 94.9만 |
|---|
| 2026.01.09 | ₩4,816 | ₩5,164 | ₩4,816 | ₩5,030 | +4.44% | 18만 |
|---|
| 2026.01.08 | ₩4,281 | ₩4,990 | ₩4,161 | ₩4,843 | +13.12% | 51.2만 |
|---|
| 2026.01.07 | ₩4,268 | ₩4,281 | ₩4,147 | ₩4,228 | -0.94% | 5.8만 |
|---|
| 2026.01.06 | ₩4,281 | ₩4,308 | ₩4,201 | ₩4,268 | -0.31% | 10.8만 |
|---|
| 2026.01.05 | ₩4,295 | ₩4,335 | ₩4,174 | ₩4,281 | -0.31% | 11만 |
|---|
| 2026.01.02 | ₩4,147 | ₩4,295 | ₩4,134 | ₩4,281 | +3.23% | 8.2만 |
|---|
| 2025.12.31 | ₩4,201 | ₩4,228 | ₩4,081 | ₩4,134 | -1.59% | 9.4만 |
|---|
| 2025.12.30 | ₩4,174 | ₩4,241 | ₩4,107 | ₩4,188 | +0.32% | 8.5만 |
|---|
| 2025.12.29 | ₩4,201 | ₩4,281 | ₩4,188 | ₩4,188 | -0.32% | 9.9만 |
|---|
| 2025.12.26 | ₩4,254 | ₩4,295 | ₩4,201 | ₩4,295 | +0.94% | 5.3만 |
|---|
| 2025.12.24 | ₩4,214 | ₩4,295 | ₩4,201 | ₩4,254 | +0.95% | 3.3만 |
|---|
| 2025.12.23 | ₩4,228 | ₩4,281 | ₩4,174 | ₩4,281 | +1.27% | 6.2만 |
|---|
| 2025.12.22 | ₩4,335 | ₩4,482 | ₩4,228 | ₩4,254 | -1.85% | 10.9만 |
|---|
| 2025.12.19 | ₩4,214 | ₩4,348 | ₩4,214 | ₩4,321 | +2.54% | 7만 |
|---|
| 2025.12.18 | ₩4,094 | ₩4,241 | ₩4,067 | ₩4,241 | +3.59% | 3.7만 |
|---|
| 2025.12.17 | ₩4,335 | ₩4,388 | ₩4,067 | ₩4,067 | -6.17% | 15.6만 |
|---|
| 2025.12.16 | ₩4,375 | ₩4,549 | ₩4,295 | ₩4,348 | -0.61% | 11.6만 |
|---|
| 2025.12.15 | ₩4,535 | ₩4,616 | ₩4,361 | ₩4,415 | -2.65% | 4.1만 |
|---|
| 2025.12.12 | ₩4,843 | ₩4,843 | ₩4,522 | ₩4,549 | -6.08% | 7.9만 |
|---|
| 2025.12.11 | ₩4,602 | ₩4,910 | ₩4,482 | ₩4,843 | +5.23% | 7.7만 |
|---|
| 2025.12.10 | ₩4,830 | ₩4,830 | ₩4,616 | ₩4,629 | -4.16% | 11만 |
|---|
| 2025.12.09 | ₩4,535 | ₩4,897 | ₩4,535 | ₩4,776 | +5.31% | 14.5만 |
|---|
| 2025.12.08 | ₩4,402 | ₩4,616 | ₩4,402 | ₩4,522 | +2.74% | 7.7만 |
|---|
| 2025.12.05 | ₩4,509 | ₩4,549 | ₩4,361 | ₩4,402 | -2.37% | 6.3만 |
|---|
| 2025.12.04 | ₩4,335 | ₩4,602 | ₩4,308 | ₩4,522 | +4.32% | 12.7만 |
|---|
| 2025.12.03 | ₩4,361 | ₩4,402 | ₩4,254 | ₩4,335 | -0.61% | 6.7만 |
|---|
| 2025.12.02 | ₩4,241 | ₩4,495 | ₩4,228 | ₩4,361 | +2.84% | 14.2만 |
|---|
| 2025.12.01 | ₩4,535 | ₩4,576 | ₩4,214 | ₩4,214 | -7.08% | 11.5만 |
|---|
| 2025.11.28 | ₩4,509 | ₩4,602 | ₩4,509 | ₩4,602 | +2.08% | 1.6만 |
|---|
| 2025.11.26 | ₩4,375 | ₩4,576 | ₩4,375 | ₩4,495 | +2.75% | 5.7만 |
|---|
| 2025.11.25 | ₩4,415 | ₩4,522 | ₩4,348 | ₩4,415 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩4,241 | ₩4,442 | ₩4,228 | ₩4,442 | +4.73% | 11.3만 |
|---|
| 2025.11.21 | ₩4,107 | ₩4,375 | ₩4,054 | ₩4,241 | +3.26% | 6.1만 |
|---|
| 2025.11.20 | ₩4,241 | ₩4,482 | ₩4,054 | ₩4,134 | -2.52% | 45.7만 |
|---|
| 2025.11.19 | ₩4,308 | ₩4,509 | ₩4,174 | ₩4,228 | -1.86% | 10만 |
|---|
| 2025.11.18 | ₩4,428 | ₩4,482 | ₩4,321 | ₩4,321 | -2.42% | 10만 |
|---|
| 2025.11.17 | ₩4,602 | ₩4,790 | ₩4,415 | ₩4,509 | -2.03% | 11.9만 |
|---|
| 2025.11.14 | ₩4,442 | ₩4,683 | ₩4,388 | ₩4,616 | +3.92% | 15.7만 |
|---|
| 2025.11.13 | ₩4,723 | ₩4,843 | ₩4,535 | ₩4,549 | -3.68% | 24.3만 |
|---|
| 2025.11.12 | ₩4,535 | ₩4,910 | ₩4,402 | ₩4,415 | -2.65% | 6.1만 |
|---|
| 2025.11.11 | ₩4,576 | ₩4,616 | ₩4,509 | ₩4,549 | -0.58% | 4만 |
|---|
| 2025.11.10 | ₩4,482 | ₩4,776 | ₩4,482 | ₩4,589 | +2.39% | 12.6만 |
|---|
| 2025.11.07 | ₩4,281 | ₩4,522 | ₩4,054 | ₩4,442 | +3.75% | 36.2만 |
|---|
| 2025.11.06 | ₩4,736 | ₩4,736 | ₩4,375 | ₩4,388 | -7.34% | 26.7만 |
|---|
| 2025.11.05 | ₩4,709 | ₩4,937 | ₩4,629 | ₩4,736 | +0.57% | 27만 |
|---|
| 2025.11.04 | ₩4,629 | ₩4,870 | ₩4,455 | ₩4,709 | +1.73% | 26만 |
|---|
| 2025.11.03 | ₩5,298 | ₩5,298 | ₩4,656 | ₩4,669 | -11.87% | 68.4만 |
|---|
| 2025.10.31 | ₩5,713 | ₩5,726 | ₩5,298 | ₩5,311 | -7.03% | 21.8만 |
|---|
| 2025.10.30 | ₩5,030 | ₩6,154 | ₩5,017 | ₩5,766 | +14.63% | 76.7만 |
|---|
| 2025.10.29 | ₩5,472 | ₩5,887 | ₩5,378 | ₩5,873 | +7.33% | 180.1만 |
|---|
| 2025.10.28 | ₩5,258 | ₩5,418 | ₩4,950 | ₩5,378 | +2.29% | 682.9만 |
|---|
| 2025.10.27 | ₩5,352 | ₩5,432 | ₩5,044 | ₩5,097 | -4.75% | 14.1만 |
|---|
| 2025.10.24 | ₩5,084 | ₩5,445 | ₩4,990 | ₩5,325 | +4.74% | 18.5만 |
|---|
| 2025.10.23 | ₩5,084 | ₩5,204 | ₩4,990 | ₩5,030 | -1.05% | 13.3만 |
|---|
| 2025.10.22 | ₩5,258 | ₩5,365 | ₩4,830 | ₩5,097 | -3.05% | 16.6만 |
|---|
| 2025.10.21 | ₩5,378 | ₩5,485 | ₩5,191 | ₩5,352 | -0.50% | 11.4만 |
|---|
| 2025.10.20 | ₩5,178 | ₩5,472 | ₩5,111 | ₩5,378 | +3.88% | 10.8만 |
|---|
| 2025.10.17 | ₩5,298 | ₩5,352 | ₩4,830 | ₩4,950 | -6.57% | 37.2만 |
|---|
| 2025.10.16 | ₩5,713 | ₩5,927 | ₩5,298 | ₩5,352 | -6.32% | 32.6만 |
|---|
| 2025.10.15 | ₩6,395 | ₩6,408 | ₩5,686 | ₩5,887 | -7.95% | 41.6만 |
|---|
| 2025.10.14 | ₩6,235 | ₩6,408 | ₩5,806 | ₩6,275 | +0.64% | 53.6만 |
|---|
| 2025.10.13 | ₩6,168 | ₩6,542 | ₩5,954 | ₩6,181 | +0.22% | 64.8만 |
|---|
| 2025.10.10 | ₩5,552 | ₩6,087 | ₩5,525 | ₩5,994 | +7.95% | 88.9만 |
|---|