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 | ₩4,910 | ₩4,950 | ₩4,642 | ₩4,749 | -3.28% | 16.2만 |
| 2026.10.08 | ₩4,736 | ₩4,830 | ₩4,682 | ₩4,830 | +1.98% | 20.9만 |
| 2026.10.07 | ₩4,830 | ₩4,870 | ₩4,642 | ₩4,830 | 0.00% | 23.7만 |
| 2026.10.06 | ₩4,964 | ₩5,044 | ₩4,897 | ₩4,937 | -0.54% | 9.6만 |
| 2026.10.05 | ₩5,098 | ₩5,125 | ₩4,736 | ₩4,870 | -4.47% | 30.1만 |
| 2026.10.02 | ₩5,232 | ₩5,259 | ₩5,111 | ₩5,152 | -1.54% | 17만 |
| 2026.10.01 | ₩5,044 | ₩5,111 | ₩4,924 | ₩5,085 | +0.80% | 8.3만 |
| 2026.09.30 | ₩5,004 | ₩5,179 | ₩4,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,018 |
| +0.27% |
| 13.5만 |
| 2026.09.29 | ₩5,018 | ₩5,044 | ₩4,910 | ₩4,964 | -1.07% | 13.4만 |
|---|
| 2026.09.28 | ₩5,111 | ₩5,138 | ₩4,910 | ₩4,950 | -3.15% | 28만 |
|---|
| 2026.09.25 | ₩5,165 | ₩5,232 | ₩5,071 | ₩5,165 | 0.00% | 9.7만 |
|---|
| 2026.09.24 | ₩5,165 | ₩5,219 | ₩5,044 | ₩5,192 | +0.52% | 19.8만 |
|---|
| 2026.09.23 | ₩5,353 | ₩5,366 | ₩5,179 | ₩5,192 | -3.01% | 12.8만 |
|---|
| 2026.09.22 | ₩5,420 | ₩5,474 | ₩5,259 | ₩5,340 | -1.49% | 12.8만 |
|---|
| 2026.09.21 | ₩5,474 | ₩5,581 | ₩5,420 | ₩5,487 | +0.25% | 20.6만 |
|---|
| 2026.09.18 | ₩5,326 | ₩5,474 | ₩5,246 | ₩5,393 | +1.26% | 23.4만 |
|---|
| 2026.09.17 | ₩5,380 | ₩5,460 | ₩5,313 | ₩5,380 | 0.00% | 18만 |
|---|
| 2026.09.16 | ₩5,246 | ₩5,313 | ₩5,165 | ₩5,246 | 0.00% | 14.9만 |
|---|
| 2026.09.15 | ₩5,259 | ₩5,366 | ₩5,111 | ₩5,232 | -0.51% | 12.7만 |
|---|
| 2026.09.14 | ₩5,246 | ₩5,568 | ₩5,111 | ₩5,272 | +0.51% | 25.5만 |
|---|
| 2026.09.11 | ₩5,353 | ₩5,554 | ₩5,353 | ₩5,474 | +2.26% | 12.8만 |
|---|
| 2026.09.10 | ₩5,018 | ₩5,353 | ₩5,018 | ₩5,286 | +5.35% | 12.1만 |
|---|
| 2026.09.09 | ₩5,313 | ₩5,380 | ₩5,152 | ₩5,179 | -2.53% | 14.3만 |
|---|
| 2026.09.08 | ₩5,125 | ₩5,514 | ₩5,125 | ₩5,313 | +3.66% | 45.2만 |
|---|
| 2026.09.04 | ₩5,125 | ₩5,246 | ₩5,111 | ₩5,138 | +0.26% | 12.2만 |
|---|
| 2026.09.03 | ₩5,098 | ₩5,259 | ₩4,977 | ₩5,152 | +1.05% | 28.5만 |
|---|
| 2026.09.02 | ₩4,883 | ₩5,031 | ₩4,830 | ₩4,964 | +1.65% | 10.6만 |
|---|
| 2026.09.01 | ₩5,111 | ₩5,138 | ₩4,816 | ₩4,924 | -3.67% | 66.3만 |
|---|
| 2026.08.31 | ₩5,111 | ₩5,407 | ₩4,924 | ₩5,219 | +2.10% | 42만 |
|---|
| 2026.08.28 | ₩5,272 | ₩5,353 | ₩5,058 | ₩5,098 | -3.31% | 14.1만 |
|---|
| 2026.08.27 | ₩5,179 | ₩5,340 | ₩5,152 | ₩5,259 | +1.55% | 10.8만 |
|---|
| 2026.08.26 | ₩5,393 | ₩5,460 | ₩5,138 | ₩5,179 | -3.98% | 22.8만 |
|---|
| 2026.08.25 | ₩5,259 | ₩5,420 | ₩5,165 | ₩5,393 | +2.55% | 16만 |
|---|
| 2026.08.24 | ₩5,192 | ₩5,259 | ₩5,058 | ₩5,179 | -0.26% | 19.6만 |
|---|
| 2026.08.21 | ₩5,165 | ₩5,326 | ₩5,165 | ₩5,272 | +2.08% | 20.8만 |
|---|
| 2026.08.20 | ₩5,286 | ₩5,340 | ₩5,098 | ₩5,125 | -3.05% | 18.2만 |
|---|
| 2026.08.19 | ₩5,755 | ₩5,809 | ₩5,286 | ₩5,366 | -6.76% | 33.6만 |
|---|
| 2026.08.18 | ₩5,662 | ₩5,849 | ₩5,541 | ₩5,648 | -0.24% | 19.8만 |
|---|
| 2026.08.17 | ₩5,755 | ₩5,943 | ₩5,729 | ₩5,809 | +0.93% | 15.2만 |
|---|
| 2026.08.14 | ₩5,755 | ₩5,916 | ₩5,675 | ₩5,782 | +0.47% | 14.1만 |
|---|
| 2026.08.13 | ₩5,970 | ₩6,051 | ₩5,648 | ₩5,742 | -3.82% | 27.9만 |
|---|
| 2026.08.12 | ₩6,037 | ₩6,346 | ₩5,970 | ₩5,997 | -0.67% | 26.2만 |
|---|
| 2026.08.11 | ₩5,849 | ₩6,091 | ₩5,849 | ₩5,930 | +1.38% | 16.3만 |
|---|
| 2026.08.10 | ₩5,983 | ₩6,198 | ₩5,836 | ₩5,836 | -2.47% | 19.5만 |
|---|
| 2026.08.07 | ₩5,943 | ₩6,171 | ₩5,863 | ₩5,997 | +0.90% | 25.6만 |
|---|
| 2026.08.06 | ₩5,702 | ₩6,077 | ₩5,568 | ₩5,849 | +2.59% | 20.5만 |
|---|
| 2026.08.05 | ₩6,279 | ₩6,279 | ₩5,702 | ₩5,836 | -7.05% | 32.5만 |
|---|
| 2026.08.04 | ₩5,608 | ₩5,769 | ₩5,554 | ₩5,715 | +1.91% | 32.4만 |
|---|
| 2026.08.03 | ₩5,366 | ₩5,594 | ₩5,299 | ₩5,474 | +2.00% | 25.7만 |
|---|
| 2026.07.31 | ₩5,501 | ₩5,608 | ₩5,165 | ₩5,259 | -4.39% | 22.6만 |
|---|
| 2026.07.30 | ₩4,897 | ₩5,460 | ₩4,870 | ₩5,380 | +9.86% | 18.1만 |
|---|
| 2026.07.29 | ₩4,977 | ₩5,246 | ₩4,655 | ₩4,709 | -5.39% | 44.7만 |
|---|
| 2026.07.28 | ₩5,058 | ₩5,259 | ₩4,857 | ₩5,071 | +0.27% | 74.9만 |
|---|
| 2026.07.27 | ₩5,796 | ₩5,943 | ₩5,219 | ₩5,340 | -7.87% | 74.2만 |
|---|
| 2026.07.24 | ₩6,373 | ₩6,386 | ₩5,930 | ₩5,957 | -6.53% | 21만 |
|---|
| 2026.07.23 | ₩6,252 | ₩6,735 | ₩6,171 | ₩6,332 | +1.29% | 29.2만 |
|---|
| 2026.07.22 | ₩6,386 | ₩6,480 | ₩6,212 | ₩6,252 | -2.10% | 13.1만 |
|---|
| 2026.07.21 | ₩6,010 | ₩6,560 | ₩6,010 | ₩6,346 | +5.58% | 30.7만 |
|---|
| 2026.07.20 | ₩5,943 | ₩6,131 | ₩5,769 | ₩6,010 | +1.13% | 26.6만 |
|---|
| 2026.07.17 | ₩5,769 | ₩6,118 | ₩5,715 | ₩5,849 | +1.40% | 36.7만 |
|---|
| 2026.07.16 | ₩5,997 | ₩6,238 | ₩5,769 | ₩6,158 | +2.68% | 35.2만 |
|---|
| 2026.07.15 | ₩6,185 | ₩6,399 | ₩5,957 | ₩6,104 | -1.30% | 24.1만 |
|---|
| 2026.07.14 | ₩6,158 | ₩6,346 | ₩6,077 | ₩6,198 | +0.65% | 31.7만 |
|---|
| 2026.07.13 | ₩6,225 | ₩6,292 | ₩5,876 | ₩6,064 | -2.59% | 43.2만 |
|---|
| 2026.07.10 | ₩6,480 | ₩6,507 | ₩6,252 | ₩6,413 | -1.04% | 24.7만 |
|---|
| 2026.07.09 | ₩6,305 | ₩6,802 | ₩6,305 | ₩6,587 | +4.47% | 27.1만 |
|---|
| 2026.07.08 | ₩6,252 | ₩6,520 | ₩6,131 | ₩6,319 | +1.07% | 28.9만 |
|---|
| 2026.07.07 | ₩6,762 | ₩6,869 | ₩6,091 | ₩6,292 | -6.94% | 52.8만 |
|---|
| 2026.07.06 | ₩6,788 | ₩7,097 | ₩6,641 | ₩6,936 | +2.17% | 40.6만 |
|---|
| 2026.07.02 | ₩7,446 | ₩7,754 | ₩6,695 | ₩6,775 | -9.01% | 43.9만 |
|---|
| 2026.07.01 | ₩7,432 | ₩7,741 | ₩7,084 | ₩7,459 | +0.36% | 51.7만 |
|---|
| 2026.06.30 | ₩7,312 | ₩7,781 | ₩7,124 | ₩7,406 | +1.28% | 43.1만 |
|---|
| 2026.06.29 | ₩7,660 | ₩7,795 | ₩7,070 | ₩7,473 | -2.45% | 72.4만 |
|---|
| 2026.06.26 | ₩6,641 | ₩7,714 | ₩6,507 | ₩7,620 | +14.75% | 142.1만 |
|---|
| 2026.06.25 | ₩7,285 | ₩7,365 | ₩6,601 | ₩6,748 | -7.37% | 78.2만 |
|---|
| 2026.06.24 | ₩7,754 | ₩7,795 | ₩7,124 | ₩7,231 | -6.75% | 71.8만 |
|---|
| 2026.06.23 | ₩7,942 | ₩8,372 | ₩7,607 | ₩7,795 | -1.86% | 70.8만 |
|---|
| 2026.06.22 | ₩8,519 | ₩8,680 | ₩7,741 | ₩8,385 | -1.57% | 163.1만 |
|---|
| 2026.06.18 | ₩9,324 | ₩9,901 | ₩8,626 | ₩8,922 | -4.32% | 147.6만 |
|---|
| 2026.06.17 | ₩9,579 | ₩9,968 | ₩9,203 | ₩9,244 | -3.50% | 107.7만 |
|---|
| 2026.06.16 | ₩9,324 | ₩10,022 | ₩9,257 | ₩9,780 | +4.89% | 116.4만 |
|---|
| 2026.06.15 | ₩11,055 | ₩11,216 | ₩9,176 | ₩9,673 | -12.50% | 251.3만 |
|---|
| 2026.06.12 | ₩11,551 | ₩12,061 | ₩10,089 | ₩10,545 | -8.71% | 261만 |
|---|
| 2026.06.11 | ₩9,230 | ₩12,289 | ₩9,190 | ₩11,524 | +24.85% | 550.6만 |
|---|
| 2026.06.10 | ₩8,962 | ₩10,102 | ₩8,962 | ₩9,136 | +1.95% | 222.2만 |
|---|
| 2026.06.09 | ₩11,149 | ₩11,699 | ₩8,492 | ₩9,136 | -18.05% | 608만 |
|---|
| 2026.06.08 | ₩9,391 | ₩10,599 | ₩8,157 | ₩10,397 | +10.71% | 492만 |
|---|
| 2026.06.05 | ₩10,169 | ₩10,424 | ₩8,922 | ₩9,015 | -11.35% | 163.1만 |
|---|
| 2026.06.04 | ₩10,196 | ₩11,404 | ₩9,861 | ₩10,438 | +2.37% | 184.6만 |
|---|
| 2026.06.03 | ₩12,343 | ₩12,343 | ₩10,397 | ₩10,545 | -14.57% | 273.4만 |
|---|
| 2026.06.02 | ₩12,410 | ₩14,140 | ₩12,141 | ₩12,396 | -0.11% | 246.4만 |
|---|
| 2026.06.01 | ₩12,302 | ₩13,416 | ₩11,243 | ₩12,678 | +3.05% | 330.5만 |
|---|
| 2026.05.29 | ₩13,885 | ₩13,953 | ₩12,007 | ₩12,101 | -12.85% | 503.3만 |
|---|
| 2026.05.28 | ₩12,477 | ₩16,247 | ₩12,477 | ₩14,892 | +19.35% | 814.2만 |
|---|
| 2026.05.27 | ₩17,441 | ₩19,305 | ₩14,892 | ₩15,549 | -10.85% | 1211.5만 |
|---|
| 2026.05.26 | ₩9,485 | ₩15,294 | ₩8,881 | ₩14,918 | +57.28% | 2505.1만 |
|---|
| 2026.05.22 | ₩6,399 | ₩8,935 | ₩6,185 | ₩8,050 | +25.79% | 340.7만 |
|---|
| 2026.05.21 | ₩6,051 | ₩6,695 | ₩5,823 | ₩6,265 | +3.55% | 44.4만 |
|---|
| 2026.05.20 | ₩6,051 | ₩6,144 | ₩5,662 | ₩6,104 | +0.89% | 48.6만 |
|---|
| 2026.05.19 | ₩7,003 | ₩7,097 | ₩5,702 | ₩5,769 | -17.62% | 84.4만 |
|---|
| 2026.05.18 | ₩6,923 | ₩7,660 | ₩6,614 | ₩7,178 | +3.68% | 149.9만 |
|---|
| 2026.05.15 | ₩6,212 | ₩6,520 | ₩6,077 | ₩6,158 | -0.86% | 37.9만 |
|---|
| 2026.05.14 | ₩6,466 | ₩6,896 | ₩6,051 | ₩6,587 | +1.87% | 44.9만 |
|---|
| 2026.05.13 | ₩5,823 | ₩6,574 | ₩5,702 | ₩6,440 | +10.60% | 70.4만 |
|---|
| 2026.05.12 | ₩5,635 | ₩5,755 | ₩5,299 | ₩5,729 | +1.67% | 31.1만 |
|---|
| 2026.05.11 | ₩5,299 | ₩5,916 | ₩5,232 | ₩5,796 | +9.37% | 47.1만 |
|---|
| 2026.05.08 | ₩5,044 | ₩5,447 | ₩5,004 | ₩5,326 | +5.59% | 35.5만 |
|---|
| 2026.05.07 | ₩4,977 | ₩5,246 | ₩4,870 | ₩5,031 | +1.08% | 31.4만 |
|---|
| 2026.05.06 | ₩4,910 | ₩4,991 | ₩4,628 | ₩4,857 | -1.09% | 65.9만 |
|---|
| 2026.05.05 | ₩5,058 | ₩5,152 | ₩4,307 | ₩4,897 | -3.18% | 164만 |
|---|
| 2026.05.04 | ₩6,708 | ₩7,218 | ₩6,614 | ₩6,627 | -1.20% | 60.3만 |
|---|
| 2026.05.01 | ₩6,748 | ₩6,748 | ₩6,453 | ₩6,668 | -1.19% | 10.8만 |
|---|
| 2026.04.30 | ₩6,332 | ₩6,708 | ₩6,332 | ₩6,614 | +4.45% | 29.3만 |
|---|
| 2026.04.29 | ₩6,466 | ₩6,466 | ₩6,051 | ₩6,185 | -4.36% | 18만 |
|---|
| 2026.04.28 | ₩6,788 | ₩6,882 | ₩6,413 | ₩6,440 | -5.14% | 26.2만 |
|---|
| 2026.04.27 | ₩7,258 | ₩7,379 | ₩6,762 | ₩6,976 | -3.88% | 38.1만 |
|---|
| 2026.04.24 | ₩6,963 | ₩7,365 | ₩6,708 | ₩7,084 | +1.73% | 29.3만 |
|---|
| 2026.04.23 | ₩6,990 | ₩7,231 | ₩6,695 | ₩6,815 | -2.50% | 38만 |
|---|
| 2026.04.22 | ₩7,070 | ₩7,271 | ₩6,936 | ₩7,003 | -0.95% | 25.3만 |
|---|
| 2026.04.21 | ₩6,936 | ₩7,137 | ₩6,775 | ₩6,936 | 0.00% | 26.4만 |
|---|
| 2026.04.20 | ₩6,949 | ₩7,137 | ₩6,627 | ₩6,936 | -0.19% | 26.7만 |
|---|
| 2026.04.17 | ₩6,882 | ₩7,271 | ₩6,627 | ₩7,003 | +1.75% | 34.9만 |
|---|
| 2026.04.16 | ₩7,043 | ₩7,084 | ₩6,587 | ₩6,708 | -4.76% | 34.7만 |
|---|
| 2026.04.15 | ₩6,735 | ₩7,043 | ₩6,587 | ₩6,990 | +3.78% | 33.3만 |
|---|
| 2026.04.14 | ₩6,842 | ₩6,990 | ₩6,480 | ₩6,721 | -1.76% | 25.4만 |
|---|
| 2026.04.13 | ₩6,305 | ₩6,695 | ₩6,305 | ₩6,601 | +4.68% | 15.9만 |
|---|
| 2026.04.10 | ₩6,480 | ₩6,708 | ₩6,171 | ₩6,332 | -2.28% | 10.7만 |
|---|
| 2026.04.09 | ₩6,305 | ₩6,507 | ₩6,037 | ₩6,386 | +1.28% | 17.9만 |
|---|
| 2026.04.08 | ₩6,695 | ₩6,775 | ₩6,037 | ₩6,104 | -8.82% | 32.2만 |
|---|
| 2026.04.07 | ₩6,386 | ₩6,748 | ₩6,171 | ₩6,373 | -0.21% | 31.8만 |
|---|
| 2026.04.06 | ₩5,460 | ₩6,399 | ₩5,433 | ₩6,279 | +14.99% | 59.7만 |
|---|
| 2026.04.02 | ₩5,125 | ₩5,608 | ₩5,111 | ₩5,393 | +5.24% | 8.6만 |
|---|
| 2026.04.01 | ₩5,313 | ₩5,581 | ₩5,165 | ₩5,272 | -0.76% | 24.4만 |
|---|
| 2026.03.31 | ₩4,696 | ₩5,111 | ₩4,696 | ₩5,018 | +6.86% | 12.9만 |
|---|
| 2026.03.30 | ₩4,964 | ₩5,111 | ₩4,602 | ₩4,655 | -6.22% | 18.1만 |
|---|
| 2026.03.27 | ₩5,058 | ₩5,286 | ₩4,789 | ₩4,830 | -4.51% | 15.4만 |
|---|
| 2026.03.26 | ₩5,259 | ₩5,487 | ₩5,071 | ₩5,098 | -3.06% | 9.5만 |
|---|
| 2026.03.25 | ₩5,366 | ₩5,581 | ₩5,246 | ₩5,366 | 0.00% | 8.5만 |
|---|
| 2026.03.24 | ₩5,071 | ₩5,447 | ₩5,071 | ₩5,232 | +3.17% | 16.9만 |
|---|
| 2026.03.23 | ₩4,910 | ₩5,192 | ₩4,897 | ₩5,071 | +3.28% | 17.9만 |
|---|
| 2026.03.20 | ₩5,165 | ₩5,205 | ₩4,843 | ₩5,018 | -2.86% | 14.8만 |
|---|
| 2026.03.19 | ₩5,071 | ₩5,299 | ₩4,870 | ₩5,219 | +2.91% | 7.1만 |
|---|
| 2026.03.18 | ₩5,246 | ₩5,460 | ₩5,111 | ₩5,138 | -2.05% | 6.7만 |
|---|
| 2026.03.17 | ₩5,246 | ₩5,380 | ₩5,098 | ₩5,246 | 0.00% | 17.2만 |
|---|
| 2026.03.16 | ₩5,071 | ₩5,313 | ₩5,031 | ₩5,044 | -0.53% | 9.3만 |
|---|
| 2026.03.13 | ₩5,071 | ₩5,286 | ₩4,977 | ₩5,071 | 0.00% | 15만 |
|---|
| 2026.03.12 | ₩5,393 | ₩5,393 | ₩5,031 | ₩5,031 | -6.72% | 14.2만 |
|---|
| 2026.03.11 | ₩5,272 | ₩5,501 | ₩5,246 | ₩5,393 | +2.29% | 11.2만 |
|---|
| 2026.03.10 | ₩5,232 | ₩5,608 | ₩5,165 | ₩5,232 | 0.00% | 14.8만 |
|---|
| 2026.03.09 | ₩4,991 | ₩5,340 | ₩4,964 | ₩5,125 | +2.69% | 9.5만 |
|---|
| 2026.03.06 | ₩5,192 | ₩5,487 | ₩5,044 | ₩5,111 | -1.55% | 18.1만 |
|---|
| 2026.03.05 | ₩5,648 | ₩5,729 | ₩5,205 | ₩5,340 | -5.46% | 16.1만 |
|---|
| 2026.03.04 | ₩5,433 | ₩5,863 | ₩5,380 | ₩5,648 | +3.95% | 33.7만 |
|---|
| 2026.03.03 | ₩5,836 | ₩6,037 | ₩5,259 | ₩5,326 | -8.74% | 50.9만 |
|---|
| 2026.03.02 | ₩5,769 | ₩6,426 | ₩5,769 | ₩6,332 | +9.77% | 28.8만 |
|---|
| 2026.02.27 | ₩5,849 | ₩6,238 | ₩5,729 | ₩6,010 | +2.75% | 11.3만 |
|---|
| 2026.02.26 | ₩6,064 | ₩6,091 | ₩5,608 | ₩5,997 | -1.11% | 21.7만 |
|---|
| 2026.02.25 | ₩5,782 | ₩6,077 | ₩5,621 | ₩5,997 | +3.71% | 17.3만 |
|---|
| 2026.02.24 | ₩5,836 | ₩6,010 | ₩5,635 | ₩5,782 | -0.92% | 17.4만 |
|---|
| 2026.02.23 | ₩6,024 | ₩6,051 | ₩5,621 | ₩5,836 | -3.12% | 12.5만 |
|---|
| 2026.02.20 | ₩6,346 | ₩6,453 | ₩5,983 | ₩6,077 | -4.23% | 14.1만 |
|---|
| 2026.02.19 | ₩6,265 | ₩6,520 | ₩6,131 | ₩6,346 | +1.28% | 11.6만 |
|---|
| 2026.02.18 | ₩6,010 | ₩6,735 | ₩6,010 | ₩6,279 | +4.46% | 16.3만 |
|---|
| 2026.02.17 | ₩6,212 | ₩6,238 | ₩5,796 | ₩6,010 | -3.24% | 8.3만 |
|---|
| 2026.02.13 | ₩6,265 | ₩6,507 | ₩6,171 | ₩6,305 | +0.64% | 11.4만 |
|---|
| 2026.02.12 | ₩6,453 | ₩6,520 | ₩6,185 | ₩6,265 | -2.91% | 9.6만 |
|---|
| 2026.02.11 | ₩6,681 | ₩6,976 | ₩6,265 | ₩6,480 | -3.01% | 13.3만 |
|---|
| 2026.02.10 | ₩6,721 | ₩6,856 | ₩6,440 | ₩6,695 | -0.40% | 8.7만 |
|---|
| 2026.02.09 | ₩6,574 | ₩6,990 | ₩6,574 | ₩6,695 | +1.84% | 15.4만 |
|---|
| 2026.02.06 | ₩6,024 | ₩6,909 | ₩6,024 | ₩6,842 | +13.59% | 34.9만 |
|---|
| 2026.02.05 | ₩6,185 | ₩6,413 | ₩5,849 | ₩5,903 | -4.56% | 24.8만 |
|---|
| 2026.02.04 | ₩7,003 | ₩7,070 | ₩6,104 | ₩6,373 | -9.00% | 39.5만 |
|---|
| 2026.02.03 | ₩7,513 | ₩7,687 | ₩6,788 | ₩6,923 | -7.86% | 43.1만 |
|---|
| 2026.02.02 | ₩7,084 | ₩7,486 | ₩6,896 | ₩7,419 | +4.73% | 37.1만 |
|---|
| 2026.01.30 | ₩8,197 | ₩8,237 | ₩7,030 | ₩7,164 | -12.60% | 90.2만 |
|---|
| 2026.01.29 | ₩8,586 | ₩8,720 | ₩7,513 | ₩8,264 | -3.75% | 167.3만 |
|---|
| 2026.01.28 | ₩8,519 | ₩9,190 | ₩7,942 | ₩8,559 | +0.47% | 177.4만 |
|---|
| 2026.01.27 | ₩7,057 | ₩7,889 | ₩6,735 | ₩7,513 | +6.46% | 49.2만 |
|---|
| 2026.01.26 | ₩7,432 | ₩7,647 | ₩6,856 | ₩6,963 | -6.32% | 37.4만 |
|---|
| 2026.01.23 | ₩7,513 | ₩8,009 | ₩7,245 | ₩7,432 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩7,929 | ₩8,023 | ₩7,338 | ₩7,580 | -4.40% | 40.2만 |
|---|
| 2026.01.21 | ₩7,285 | ₩8,130 | ₩6,990 | ₩7,929 | +8.84% | 76.6만 |
|---|
| 2026.01.20 | ₩7,285 | ₩7,567 | ₩6,882 | ₩7,191 | -1.29% | 56.8만 |
|---|
| 2026.01.16 | ₩6,587 | ₩7,365 | ₩6,305 | ₩7,285 | +10.59% | 102.4만 |
|---|
| 2026.01.15 | ₩6,091 | ₩7,017 | ₩5,957 | ₩6,453 | +5.95% | 84.5만 |
|---|
| 2026.01.14 | ₩6,319 | ₩6,346 | ₩5,769 | ₩6,077 | -3.82% | 29만 |
|---|
| 2026.01.13 | ₩5,983 | ₩6,627 | ₩5,796 | ₩6,332 | +5.83% | 40.4만 |
|---|
| 2026.01.12 | ₩5,111 | ₩6,373 | ₩5,071 | ₩6,010 | +17.59% | 94.9만 |
|---|
| 2026.01.09 | ₩4,830 | ₩5,179 | ₩4,830 | ₩5,044 | +4.44% | 18만 |
|---|
| 2026.01.08 | ₩4,293 | ₩5,004 | ₩4,172 | ₩4,857 | +13.12% | 51.2만 |
|---|
| 2026.01.07 | ₩4,280 | ₩4,293 | ₩4,159 | ₩4,239 | -0.94% | 5.8만 |
|---|
| 2026.01.06 | ₩4,293 | ₩4,320 | ₩4,213 | ₩4,280 | -0.31% | 10.8만 |
|---|
| 2026.01.05 | ₩4,307 | ₩4,347 | ₩4,186 | ₩4,293 | -0.31% | 11만 |
|---|
| 2026.01.02 | ₩4,159 | ₩4,307 | ₩4,146 | ₩4,293 | +3.23% | 8.2만 |
|---|
| 2025.12.31 | ₩4,213 | ₩4,239 | ₩4,092 | ₩4,146 | -1.59% | 9.4만 |
|---|
| 2025.12.30 | ₩4,186 | ₩4,253 | ₩4,119 | ₩4,199 | +0.32% | 8.5만 |
|---|
| 2025.12.29 | ₩4,213 | ₩4,293 | ₩4,199 | ₩4,199 | -0.32% | 9.9만 |
|---|
| 2025.12.26 | ₩4,266 | ₩4,307 | ₩4,213 | ₩4,307 | +0.94% | 5.3만 |
|---|
| 2025.12.24 | ₩4,226 | ₩4,307 | ₩4,213 | ₩4,266 | +0.95% | 3.3만 |
|---|
| 2025.12.23 | ₩4,239 | ₩4,293 | ₩4,186 | ₩4,293 | +1.27% | 6.2만 |
|---|
| 2025.12.22 | ₩4,347 | ₩4,494 | ₩4,239 | ₩4,266 | -1.85% | 10.9만 |
|---|
| 2025.12.19 | ₩4,226 | ₩4,360 | ₩4,226 | ₩4,333 | +2.54% | 7만 |
|---|
| 2025.12.18 | ₩4,105 | ₩4,253 | ₩4,078 | ₩4,253 | +3.59% | 3.7만 |
|---|
| 2025.12.17 | ₩4,347 | ₩4,400 | ₩4,078 | ₩4,078 | -6.17% | 15.6만 |
|---|
| 2025.12.16 | ₩4,387 | ₩4,561 | ₩4,307 | ₩4,360 | -0.61% | 11.6만 |
|---|
| 2025.12.15 | ₩4,548 | ₩4,628 | ₩4,374 | ₩4,427 | -2.65% | 4.1만 |
|---|
| 2025.12.12 | ₩4,857 | ₩4,857 | ₩4,535 | ₩4,561 | -6.08% | 7.9만 |
|---|
| 2025.12.11 | ₩4,615 | ₩4,924 | ₩4,494 | ₩4,857 | +5.23% | 7.7만 |
|---|
| 2025.12.10 | ₩4,843 | ₩4,843 | ₩4,628 | ₩4,642 | -4.16% | 11만 |
|---|
| 2025.12.09 | ₩4,548 | ₩4,910 | ₩4,548 | ₩4,789 | +5.31% | 14.5만 |
|---|
| 2025.12.08 | ₩4,414 | ₩4,628 | ₩4,414 | ₩4,535 | +2.74% | 7.7만 |
|---|
| 2025.12.05 | ₩4,521 | ₩4,561 | ₩4,374 | ₩4,414 | -2.37% | 6.3만 |
|---|
| 2025.12.04 | ₩4,347 | ₩4,615 | ₩4,320 | ₩4,535 | +4.32% | 12.7만 |
|---|
| 2025.12.03 | ₩4,374 | ₩4,414 | ₩4,266 | ₩4,347 | -0.61% | 6.7만 |
|---|
| 2025.12.02 | ₩4,253 | ₩4,508 | ₩4,239 | ₩4,374 | +2.84% | 14.2만 |
|---|
| 2025.12.01 | ₩4,548 | ₩4,588 | ₩4,226 | ₩4,226 | -7.08% | 11.5만 |
|---|
| 2025.11.28 | ₩4,521 | ₩4,615 | ₩4,521 | ₩4,615 | +2.08% | 1.6만 |
|---|
| 2025.11.26 | ₩4,387 | ₩4,588 | ₩4,387 | ₩4,508 | +2.75% | 5.7만 |
|---|
| 2025.11.25 | ₩4,427 | ₩4,535 | ₩4,360 | ₩4,427 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩4,253 | ₩4,454 | ₩4,239 | ₩4,454 | +4.73% | 11.3만 |
|---|
| 2025.11.21 | ₩4,119 | ₩4,387 | ₩4,065 | ₩4,253 | +3.26% | 6.1만 |
|---|
| 2025.11.20 | ₩4,253 | ₩4,494 | ₩4,065 | ₩4,146 | -2.52% | 45.7만 |
|---|
| 2025.11.19 | ₩4,320 | ₩4,521 | ₩4,186 | ₩4,239 | -1.86% | 10만 |
|---|
| 2025.11.18 | ₩4,441 | ₩4,494 | ₩4,333 | ₩4,333 | -2.42% | 10만 |
|---|
| 2025.11.17 | ₩4,615 | ₩4,803 | ₩4,427 | ₩4,521 | -2.03% | 11.9만 |
|---|
| 2025.11.14 | ₩4,454 | ₩4,696 | ₩4,400 | ₩4,628 | +3.92% | 15.7만 |
|---|
| 2025.11.13 | ₩4,736 | ₩4,857 | ₩4,548 | ₩4,561 | -3.68% | 24.3만 |
|---|
| 2025.11.12 | ₩4,548 | ₩4,924 | ₩4,414 | ₩4,427 | -2.65% | 6.1만 |
|---|
| 2025.11.11 | ₩4,588 | ₩4,628 | ₩4,521 | ₩4,561 | -0.58% | 4만 |
|---|
| 2025.11.10 | ₩4,494 | ₩4,789 | ₩4,494 | ₩4,602 | +2.39% | 12.6만 |
|---|
| 2025.11.07 | ₩4,293 | ₩4,535 | ₩4,065 | ₩4,454 | +3.75% | 36.2만 |
|---|
| 2025.11.06 | ₩4,749 | ₩4,749 | ₩4,387 | ₩4,400 | -7.34% | 26.7만 |
|---|
| 2025.11.05 | ₩4,722 | ₩4,950 | ₩4,642 | ₩4,749 | +0.57% | 27만 |
|---|
| 2025.11.04 | ₩4,642 | ₩4,883 | ₩4,467 | ₩4,722 | +1.73% | 26만 |
|---|
| 2025.11.03 | ₩5,313 | ₩5,313 | ₩4,669 | ₩4,682 | -11.87% | 68.4만 |
|---|
| 2025.10.31 | ₩5,729 | ₩5,742 | ₩5,313 | ₩5,326 | -7.03% | 21.8만 |
|---|
| 2025.10.30 | ₩5,044 | ₩6,171 | ₩5,031 | ₩5,782 | +14.63% | 76.7만 |
|---|
| 2025.10.29 | ₩5,487 | ₩5,903 | ₩5,393 | ₩5,890 | +7.33% | 180.1만 |
|---|
| 2025.10.28 | ₩5,272 | ₩5,433 | ₩4,964 | ₩5,393 | +2.29% | 682.9만 |
|---|
| 2025.10.27 | ₩5,366 | ₩5,447 | ₩5,058 | ₩5,111 | -4.75% | 14.1만 |
|---|
| 2025.10.24 | ₩5,098 | ₩5,460 | ₩5,004 | ₩5,340 | +4.74% | 18.5만 |
|---|
| 2025.10.23 | ₩5,098 | ₩5,219 | ₩5,004 | ₩5,044 | -1.05% | 13.3만 |
|---|
| 2025.10.22 | ₩5,272 | ₩5,380 | ₩4,843 | ₩5,111 | -3.05% | 16.6만 |
|---|
| 2025.10.21 | ₩5,393 | ₩5,501 | ₩5,205 | ₩5,366 | -0.50% | 11.4만 |
|---|
| 2025.10.20 | ₩5,192 | ₩5,487 | ₩5,125 | ₩5,393 | +3.88% | 10.8만 |
|---|
| 2025.10.17 | ₩5,313 | ₩5,366 | ₩4,843 | ₩4,964 | -6.57% | 37.2만 |
|---|
| 2025.10.16 | ₩5,729 | ₩5,943 | ₩5,313 | ₩5,366 | -6.32% | 32.6만 |
|---|
| 2025.10.15 | ₩6,413 | ₩6,426 | ₩5,702 | ₩5,903 | -7.95% | 41.6만 |
|---|
| 2025.10.14 | ₩6,252 | ₩6,426 | ₩5,823 | ₩6,292 | +0.64% | 53.6만 |
|---|
| 2025.10.13 | ₩6,185 | ₩6,560 | ₩5,970 | ₩6,198 | +0.22% | 64.8만 |
|---|
| 2025.10.10 | ₩5,568 | ₩6,104 | ₩5,541 | ₩6,010 | +7.95% | 88.9만 |
|---|