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 | ₩4,896 | ₩4,936 | ₩4,628 | ₩4,735 | -3.28% | 16.2만 |
| 2026.10.08 | ₩4,722 | ₩4,815 | ₩4,668 | ₩4,815 | +1.98% | 20.9만 |
| 2026.10.07 | ₩4,815 | ₩4,856 | ₩4,628 | ₩4,815 | 0.00% | 23.7만 |
| 2026.10.06 | ₩4,949 | ₩5,029 | ₩4,882 | ₩4,922 | -0.54% | 9.6만 |
| 2026.10.05 | ₩5,083 | ₩5,110 | ₩4,722 | ₩4,856 | -4.47% | 30.1만 |
| 2026.10.02 | ₩5,217 | ₩5,243 | ₩5,096 | ₩5,136 | -1.54% | 17만 |
| 2026.10.01 | ₩5,029 | ₩5,096 | ₩4,909 | ₩5,070 | +0.80% | 8.3만 |
| 2026.09.30 | ₩4,989 | ₩5,163 | ₩4,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,003 |
| +0.27% |
| 13.5만 |
| 2026.09.29 | ₩5,003 | ₩5,029 | ₩4,896 | ₩4,949 | -1.07% | 13.4만 |
|---|
| 2026.09.28 | ₩5,096 | ₩5,123 | ₩4,896 | ₩4,936 | -3.15% | 28만 |
|---|
| 2026.09.25 | ₩5,150 | ₩5,217 | ₩5,056 | ₩5,150 | 0.00% | 9.7만 |
|---|
| 2026.09.24 | ₩5,150 | ₩5,203 | ₩5,029 | ₩5,177 | +0.52% | 19.8만 |
|---|
| 2026.09.23 | ₩5,337 | ₩5,350 | ₩5,163 | ₩5,177 | -3.01% | 12.8만 |
|---|
| 2026.09.22 | ₩5,404 | ₩5,457 | ₩5,243 | ₩5,324 | -1.49% | 12.8만 |
|---|
| 2026.09.21 | ₩5,457 | ₩5,564 | ₩5,404 | ₩5,471 | +0.25% | 20.6만 |
|---|
| 2026.09.18 | ₩5,310 | ₩5,457 | ₩5,230 | ₩5,377 | +1.26% | 23.4만 |
|---|
| 2026.09.17 | ₩5,364 | ₩5,444 | ₩5,297 | ₩5,364 | 0.00% | 18만 |
|---|
| 2026.09.16 | ₩5,230 | ₩5,297 | ₩5,150 | ₩5,230 | 0.00% | 14.9만 |
|---|
| 2026.09.15 | ₩5,243 | ₩5,350 | ₩5,096 | ₩5,217 | -0.51% | 12.7만 |
|---|
| 2026.09.14 | ₩5,230 | ₩5,551 | ₩5,096 | ₩5,257 | +0.51% | 25.5만 |
|---|
| 2026.09.11 | ₩5,337 | ₩5,538 | ₩5,337 | ₩5,457 | +2.26% | 12.8만 |
|---|
| 2026.09.10 | ₩5,003 | ₩5,337 | ₩5,003 | ₩5,270 | +5.35% | 12.1만 |
|---|
| 2026.09.09 | ₩5,297 | ₩5,364 | ₩5,136 | ₩5,163 | -2.53% | 14.3만 |
|---|
| 2026.09.08 | ₩5,110 | ₩5,498 | ₩5,110 | ₩5,297 | +3.66% | 45.2만 |
|---|
| 2026.09.04 | ₩5,110 | ₩5,230 | ₩5,096 | ₩5,123 | +0.26% | 12.2만 |
|---|
| 2026.09.03 | ₩5,083 | ₩5,243 | ₩4,963 | ₩5,136 | +1.05% | 28.5만 |
|---|
| 2026.09.02 | ₩4,869 | ₩5,016 | ₩4,815 | ₩4,949 | +1.65% | 10.6만 |
|---|
| 2026.09.01 | ₩5,096 | ₩5,123 | ₩4,802 | ₩4,909 | -3.67% | 66.3만 |
|---|
| 2026.08.31 | ₩5,096 | ₩5,391 | ₩4,909 | ₩5,203 | +2.10% | 42만 |
|---|
| 2026.08.28 | ₩5,257 | ₩5,337 | ₩5,043 | ₩5,083 | -3.31% | 14.1만 |
|---|
| 2026.08.27 | ₩5,163 | ₩5,324 | ₩5,136 | ₩5,243 | +1.55% | 10.8만 |
|---|
| 2026.08.26 | ₩5,377 | ₩5,444 | ₩5,123 | ₩5,163 | -3.98% | 22.8만 |
|---|
| 2026.08.25 | ₩5,243 | ₩5,404 | ₩5,150 | ₩5,377 | +2.55% | 16만 |
|---|
| 2026.08.24 | ₩5,177 | ₩5,243 | ₩5,043 | ₩5,163 | -0.26% | 19.6만 |
|---|
| 2026.08.21 | ₩5,150 | ₩5,310 | ₩5,150 | ₩5,257 | +2.08% | 20.8만 |
|---|
| 2026.08.20 | ₩5,270 | ₩5,324 | ₩5,083 | ₩5,110 | -3.05% | 18.2만 |
|---|
| 2026.08.19 | ₩5,738 | ₩5,792 | ₩5,270 | ₩5,350 | -6.76% | 33.6만 |
|---|
| 2026.08.18 | ₩5,645 | ₩5,832 | ₩5,524 | ₩5,631 | -0.24% | 19.8만 |
|---|
| 2026.08.17 | ₩5,738 | ₩5,926 | ₩5,712 | ₩5,792 | +0.93% | 15.2만 |
|---|
| 2026.08.14 | ₩5,738 | ₩5,899 | ₩5,658 | ₩5,765 | +0.47% | 14.1만 |
|---|
| 2026.08.13 | ₩5,952 | ₩6,033 | ₩5,631 | ₩5,725 | -3.82% | 27.9만 |
|---|
| 2026.08.12 | ₩6,019 | ₩6,327 | ₩5,952 | ₩5,979 | -0.67% | 26.2만 |
|---|
| 2026.08.11 | ₩5,832 | ₩6,073 | ₩5,832 | ₩5,912 | +1.38% | 16.3만 |
|---|
| 2026.08.10 | ₩5,966 | ₩6,180 | ₩5,819 | ₩5,819 | -2.47% | 19.5만 |
|---|
| 2026.08.07 | ₩5,926 | ₩6,153 | ₩5,845 | ₩5,979 | +0.90% | 25.6만 |
|---|
| 2026.08.06 | ₩5,685 | ₩6,059 | ₩5,551 | ₩5,832 | +2.59% | 20.5만 |
|---|
| 2026.08.05 | ₩6,260 | ₩6,260 | ₩5,685 | ₩5,819 | -7.05% | 32.5만 |
|---|
| 2026.08.04 | ₩5,591 | ₩5,752 | ₩5,538 | ₩5,698 | +1.91% | 32.4만 |
|---|
| 2026.08.03 | ₩5,350 | ₩5,578 | ₩5,284 | ₩5,457 | +2.00% | 25.7만 |
|---|
| 2026.07.31 | ₩5,484 | ₩5,591 | ₩5,150 | ₩5,243 | -4.39% | 22.6만 |
|---|
| 2026.07.30 | ₩4,882 | ₩5,444 | ₩4,856 | ₩5,364 | +9.86% | 18.1만 |
|---|
| 2026.07.29 | ₩4,963 | ₩5,230 | ₩4,642 | ₩4,695 | -5.39% | 44.7만 |
|---|
| 2026.07.28 | ₩5,043 | ₩5,243 | ₩4,842 | ₩5,056 | +0.27% | 74.9만 |
|---|
| 2026.07.27 | ₩5,779 | ₩5,926 | ₩5,203 | ₩5,324 | -7.87% | 74.2만 |
|---|
| 2026.07.24 | ₩6,354 | ₩6,367 | ₩5,912 | ₩5,939 | -6.53% | 21만 |
|---|
| 2026.07.23 | ₩6,233 | ₩6,715 | ₩6,153 | ₩6,314 | +1.29% | 29.2만 |
|---|
| 2026.07.22 | ₩6,367 | ₩6,461 | ₩6,193 | ₩6,233 | -2.10% | 13.1만 |
|---|
| 2026.07.21 | ₩5,993 | ₩6,541 | ₩5,993 | ₩6,327 | +5.58% | 30.7만 |
|---|
| 2026.07.20 | ₩5,926 | ₩6,113 | ₩5,752 | ₩5,993 | +1.13% | 26.6만 |
|---|
| 2026.07.17 | ₩5,752 | ₩6,100 | ₩5,698 | ₩5,832 | +1.40% | 36.7만 |
|---|
| 2026.07.16 | ₩5,979 | ₩6,220 | ₩5,752 | ₩6,140 | +2.68% | 35.2만 |
|---|
| 2026.07.15 | ₩6,166 | ₩6,380 | ₩5,939 | ₩6,086 | -1.30% | 24.1만 |
|---|
| 2026.07.14 | ₩6,140 | ₩6,327 | ₩6,059 | ₩6,180 | +0.65% | 31.7만 |
|---|
| 2026.07.13 | ₩6,207 | ₩6,273 | ₩5,859 | ₩6,046 | -2.59% | 43.2만 |
|---|
| 2026.07.10 | ₩6,461 | ₩6,487 | ₩6,233 | ₩6,394 | -1.04% | 24.7만 |
|---|
| 2026.07.09 | ₩6,287 | ₩6,782 | ₩6,287 | ₩6,568 | +4.47% | 27.1만 |
|---|
| 2026.07.08 | ₩6,233 | ₩6,501 | ₩6,113 | ₩6,300 | +1.07% | 28.9만 |
|---|
| 2026.07.07 | ₩6,742 | ₩6,849 | ₩6,073 | ₩6,273 | -6.94% | 52.8만 |
|---|
| 2026.07.06 | ₩6,768 | ₩7,076 | ₩6,621 | ₩6,915 | +2.17% | 40.6만 |
|---|
| 2026.07.02 | ₩7,424 | ₩7,731 | ₩6,675 | ₩6,755 | -9.01% | 43.9만 |
|---|
| 2026.07.01 | ₩7,410 | ₩7,718 | ₩7,063 | ₩7,437 | +0.36% | 51.7만 |
|---|
| 2026.06.30 | ₩7,290 | ₩7,758 | ₩7,103 | ₩7,384 | +1.28% | 43.1만 |
|---|
| 2026.06.29 | ₩7,638 | ₩7,772 | ₩7,049 | ₩7,451 | -2.45% | 72.4만 |
|---|
| 2026.06.26 | ₩6,621 | ₩7,691 | ₩6,487 | ₩7,598 | +14.75% | 142.1만 |
|---|
| 2026.06.25 | ₩7,263 | ₩7,344 | ₩6,581 | ₩6,728 | -7.37% | 78.2만 |
|---|
| 2026.06.24 | ₩7,731 | ₩7,772 | ₩7,103 | ₩7,210 | -6.75% | 71.8만 |
|---|
| 2026.06.23 | ₩7,919 | ₩8,347 | ₩7,584 | ₩7,772 | -1.86% | 70.8만 |
|---|
| 2026.06.22 | ₩8,494 | ₩8,654 | ₩7,718 | ₩8,360 | -1.57% | 163.1만 |
|---|
| 2026.06.18 | ₩9,296 | ₩9,872 | ₩8,601 | ₩8,895 | -4.32% | 147.6만 |
|---|
| 2026.06.17 | ₩9,551 | ₩9,939 | ₩9,176 | ₩9,216 | -3.50% | 107.7만 |
|---|
| 2026.06.16 | ₩9,296 | ₩9,992 | ₩9,230 | ₩9,751 | +4.89% | 116.4만 |
|---|
| 2026.06.15 | ₩11,022 | ₩11,183 | ₩9,149 | ₩9,644 | -12.50% | 251.3만 |
|---|
| 2026.06.12 | ₩11,517 | ₩12,025 | ₩10,059 | ₩10,514 | -8.71% | 261만 |
|---|
| 2026.06.11 | ₩9,203 | ₩12,253 | ₩9,163 | ₩11,490 | +24.85% | 550.6만 |
|---|
| 2026.06.10 | ₩8,935 | ₩10,072 | ₩8,935 | ₩9,109 | +1.95% | 222.2만 |
|---|
| 2026.06.09 | ₩11,116 | ₩11,664 | ₩8,467 | ₩9,109 | -18.05% | 608만 |
|---|
| 2026.06.08 | ₩9,363 | ₩10,567 | ₩8,133 | ₩10,367 | +10.71% | 492만 |
|---|
| 2026.06.05 | ₩10,139 | ₩10,393 | ₩8,895 | ₩8,989 | -11.35% | 163.1만 |
|---|
| 2026.06.04 | ₩10,166 | ₩11,370 | ₩9,832 | ₩10,407 | +2.37% | 184.6만 |
|---|
| 2026.06.03 | ₩12,306 | ₩12,306 | ₩10,367 | ₩10,514 | -14.57% | 273.4만 |
|---|
| 2026.06.02 | ₩12,373 | ₩14,099 | ₩12,105 | ₩12,360 | -0.11% | 246.4만 |
|---|
| 2026.06.01 | ₩12,266 | ₩13,376 | ₩11,209 | ₩12,641 | +3.05% | 330.5만 |
|---|
| 2026.05.29 | ₩13,844 | ₩13,911 | ₩11,972 | ₩12,065 | -12.85% | 503.3만 |
|---|
| 2026.05.28 | ₩12,440 | ₩16,199 | ₩12,440 | ₩14,848 | +19.35% | 814.2만 |
|---|
| 2026.05.27 | ₩17,389 | ₩19,248 | ₩14,848 | ₩15,503 | -10.85% | 1211.5만 |
|---|
| 2026.05.26 | ₩9,457 | ₩15,249 | ₩8,855 | ₩14,874 | +57.28% | 2505.1만 |
|---|
| 2026.05.22 | ₩6,380 | ₩8,909 | ₩6,166 | ₩8,026 | +25.79% | 340.7만 |
|---|
| 2026.05.21 | ₩6,033 | ₩6,675 | ₩5,805 | ₩6,247 | +3.55% | 44.4만 |
|---|
| 2026.05.20 | ₩6,033 | ₩6,126 | ₩5,645 | ₩6,086 | +0.89% | 48.6만 |
|---|
| 2026.05.19 | ₩6,982 | ₩7,076 | ₩5,685 | ₩5,752 | -17.62% | 84.4만 |
|---|
| 2026.05.18 | ₩6,902 | ₩7,638 | ₩6,594 | ₩7,156 | +3.68% | 149.9만 |
|---|
| 2026.05.15 | ₩6,193 | ₩6,501 | ₩6,059 | ₩6,140 | -0.86% | 37.9만 |
|---|
| 2026.05.14 | ₩6,447 | ₩6,875 | ₩6,033 | ₩6,568 | +1.87% | 44.9만 |
|---|
| 2026.05.13 | ₩5,805 | ₩6,554 | ₩5,685 | ₩6,421 | +10.60% | 70.4만 |
|---|
| 2026.05.12 | ₩5,618 | ₩5,738 | ₩5,284 | ₩5,712 | +1.67% | 31.1만 |
|---|
| 2026.05.11 | ₩5,284 | ₩5,899 | ₩5,217 | ₩5,779 | +9.37% | 47.1만 |
|---|
| 2026.05.08 | ₩5,029 | ₩5,431 | ₩4,989 | ₩5,310 | +5.59% | 35.5만 |
|---|
| 2026.05.07 | ₩4,963 | ₩5,230 | ₩4,856 | ₩5,016 | +1.08% | 31.4만 |
|---|
| 2026.05.06 | ₩4,896 | ₩4,976 | ₩4,615 | ₩4,842 | -1.09% | 65.9만 |
|---|
| 2026.05.05 | ₩5,043 | ₩5,136 | ₩4,294 | ₩4,882 | -3.18% | 164만 |
|---|
| 2026.05.04 | ₩6,688 | ₩7,196 | ₩6,594 | ₩6,608 | -1.20% | 60.3만 |
|---|
| 2026.05.01 | ₩6,728 | ₩6,728 | ₩6,434 | ₩6,648 | -1.19% | 10.8만 |
|---|
| 2026.04.30 | ₩6,314 | ₩6,688 | ₩6,314 | ₩6,594 | +4.45% | 29.3만 |
|---|
| 2026.04.29 | ₩6,447 | ₩6,447 | ₩6,033 | ₩6,166 | -4.36% | 18만 |
|---|
| 2026.04.28 | ₩6,768 | ₩6,862 | ₩6,394 | ₩6,421 | -5.14% | 26.2만 |
|---|
| 2026.04.27 | ₩7,237 | ₩7,357 | ₩6,742 | ₩6,956 | -3.88% | 38.1만 |
|---|
| 2026.04.24 | ₩6,942 | ₩7,344 | ₩6,688 | ₩7,063 | +1.73% | 29.3만 |
|---|
| 2026.04.23 | ₩6,969 | ₩7,210 | ₩6,675 | ₩6,795 | -2.50% | 38만 |
|---|
| 2026.04.22 | ₩7,049 | ₩7,250 | ₩6,915 | ₩6,982 | -0.95% | 25.3만 |
|---|
| 2026.04.21 | ₩6,915 | ₩7,116 | ₩6,755 | ₩6,915 | 0.00% | 26.4만 |
|---|
| 2026.04.20 | ₩6,929 | ₩7,116 | ₩6,608 | ₩6,915 | -0.19% | 26.7만 |
|---|
| 2026.04.17 | ₩6,862 | ₩7,250 | ₩6,608 | ₩6,982 | +1.75% | 34.9만 |
|---|
| 2026.04.16 | ₩7,023 | ₩7,063 | ₩6,568 | ₩6,688 | -4.76% | 34.7만 |
|---|
| 2026.04.15 | ₩6,715 | ₩7,023 | ₩6,568 | ₩6,969 | +3.78% | 33.3만 |
|---|
| 2026.04.14 | ₩6,822 | ₩6,969 | ₩6,461 | ₩6,701 | -1.76% | 25.4만 |
|---|
| 2026.04.13 | ₩6,287 | ₩6,675 | ₩6,287 | ₩6,581 | +4.68% | 15.9만 |
|---|
| 2026.04.10 | ₩6,461 | ₩6,688 | ₩6,153 | ₩6,314 | -2.28% | 10.7만 |
|---|
| 2026.04.09 | ₩6,287 | ₩6,487 | ₩6,019 | ₩6,367 | +1.28% | 17.9만 |
|---|
| 2026.04.08 | ₩6,675 | ₩6,755 | ₩6,019 | ₩6,086 | -8.82% | 32.2만 |
|---|
| 2026.04.07 | ₩6,367 | ₩6,728 | ₩6,153 | ₩6,354 | -0.21% | 31.8만 |
|---|
| 2026.04.06 | ₩5,444 | ₩6,380 | ₩5,417 | ₩6,260 | +14.99% | 59.7만 |
|---|
| 2026.04.02 | ₩5,110 | ₩5,591 | ₩5,096 | ₩5,377 | +5.24% | 8.6만 |
|---|
| 2026.04.01 | ₩5,297 | ₩5,564 | ₩5,150 | ₩5,257 | -0.76% | 24.4만 |
|---|
| 2026.03.31 | ₩4,682 | ₩5,096 | ₩4,682 | ₩5,003 | +6.86% | 12.9만 |
|---|
| 2026.03.30 | ₩4,949 | ₩5,096 | ₩4,588 | ₩4,642 | -6.22% | 18.1만 |
|---|
| 2026.03.27 | ₩5,043 | ₩5,270 | ₩4,775 | ₩4,815 | -4.51% | 15.4만 |
|---|
| 2026.03.26 | ₩5,243 | ₩5,471 | ₩5,056 | ₩5,083 | -3.06% | 9.5만 |
|---|
| 2026.03.25 | ₩5,350 | ₩5,564 | ₩5,230 | ₩5,350 | 0.00% | 8.5만 |
|---|
| 2026.03.24 | ₩5,056 | ₩5,431 | ₩5,056 | ₩5,217 | +3.17% | 16.9만 |
|---|
| 2026.03.23 | ₩4,896 | ₩5,177 | ₩4,882 | ₩5,056 | +3.28% | 17.9만 |
|---|
| 2026.03.20 | ₩5,150 | ₩5,190 | ₩4,829 | ₩5,003 | -2.86% | 14.8만 |
|---|
| 2026.03.19 | ₩5,056 | ₩5,284 | ₩4,856 | ₩5,203 | +2.91% | 7.1만 |
|---|
| 2026.03.18 | ₩5,230 | ₩5,444 | ₩5,096 | ₩5,123 | -2.05% | 6.7만 |
|---|
| 2026.03.17 | ₩5,230 | ₩5,364 | ₩5,083 | ₩5,230 | 0.00% | 17.2만 |
|---|
| 2026.03.16 | ₩5,056 | ₩5,297 | ₩5,016 | ₩5,029 | -0.53% | 9.3만 |
|---|
| 2026.03.13 | ₩5,056 | ₩5,270 | ₩4,963 | ₩5,056 | 0.00% | 15만 |
|---|
| 2026.03.12 | ₩5,377 | ₩5,377 | ₩5,016 | ₩5,016 | -6.72% | 14.2만 |
|---|
| 2026.03.11 | ₩5,257 | ₩5,484 | ₩5,230 | ₩5,377 | +2.29% | 11.2만 |
|---|
| 2026.03.10 | ₩5,217 | ₩5,591 | ₩5,150 | ₩5,217 | 0.00% | 14.8만 |
|---|
| 2026.03.09 | ₩4,976 | ₩5,324 | ₩4,949 | ₩5,110 | +2.69% | 9.5만 |
|---|
| 2026.03.06 | ₩5,177 | ₩5,471 | ₩5,029 | ₩5,096 | -1.55% | 18.1만 |
|---|
| 2026.03.05 | ₩5,631 | ₩5,712 | ₩5,190 | ₩5,324 | -5.46% | 16.1만 |
|---|
| 2026.03.04 | ₩5,417 | ₩5,845 | ₩5,364 | ₩5,631 | +3.95% | 33.7만 |
|---|
| 2026.03.03 | ₩5,819 | ₩6,019 | ₩5,243 | ₩5,310 | -8.74% | 50.9만 |
|---|
| 2026.03.02 | ₩5,752 | ₩6,407 | ₩5,752 | ₩6,314 | +9.77% | 28.8만 |
|---|
| 2026.02.27 | ₩5,832 | ₩6,220 | ₩5,712 | ₩5,993 | +2.75% | 11.3만 |
|---|
| 2026.02.26 | ₩6,046 | ₩6,073 | ₩5,591 | ₩5,979 | -1.11% | 21.7만 |
|---|
| 2026.02.25 | ₩5,765 | ₩6,059 | ₩5,605 | ₩5,979 | +3.71% | 17.3만 |
|---|
| 2026.02.24 | ₩5,819 | ₩5,993 | ₩5,618 | ₩5,765 | -0.92% | 17.4만 |
|---|
| 2026.02.23 | ₩6,006 | ₩6,033 | ₩5,605 | ₩5,819 | -3.12% | 12.5만 |
|---|
| 2026.02.20 | ₩6,327 | ₩6,434 | ₩5,966 | ₩6,059 | -4.23% | 14.1만 |
|---|
| 2026.02.19 | ₩6,247 | ₩6,501 | ₩6,113 | ₩6,327 | +1.28% | 11.6만 |
|---|
| 2026.02.18 | ₩5,993 | ₩6,715 | ₩5,993 | ₩6,260 | +4.46% | 16.3만 |
|---|
| 2026.02.17 | ₩6,193 | ₩6,220 | ₩5,779 | ₩5,993 | -3.24% | 8.3만 |
|---|
| 2026.02.13 | ₩6,247 | ₩6,487 | ₩6,153 | ₩6,287 | +0.64% | 11.4만 |
|---|
| 2026.02.12 | ₩6,434 | ₩6,501 | ₩6,166 | ₩6,247 | -2.91% | 9.6만 |
|---|
| 2026.02.11 | ₩6,661 | ₩6,956 | ₩6,247 | ₩6,461 | -3.01% | 13.3만 |
|---|
| 2026.02.10 | ₩6,701 | ₩6,835 | ₩6,421 | ₩6,675 | -0.40% | 8.7만 |
|---|
| 2026.02.09 | ₩6,554 | ₩6,969 | ₩6,554 | ₩6,675 | +1.84% | 15.4만 |
|---|
| 2026.02.06 | ₩6,006 | ₩6,889 | ₩6,006 | ₩6,822 | +13.59% | 34.9만 |
|---|
| 2026.02.05 | ₩6,166 | ₩6,394 | ₩5,832 | ₩5,886 | -4.56% | 24.8만 |
|---|
| 2026.02.04 | ₩6,982 | ₩7,049 | ₩6,086 | ₩6,354 | -9.00% | 39.5만 |
|---|
| 2026.02.03 | ₩7,491 | ₩7,665 | ₩6,768 | ₩6,902 | -7.86% | 43.1만 |
|---|
| 2026.02.02 | ₩7,063 | ₩7,464 | ₩6,875 | ₩7,397 | +4.73% | 37.1만 |
|---|
| 2026.01.30 | ₩8,173 | ₩8,213 | ₩7,009 | ₩7,143 | -12.60% | 90.2만 |
|---|
| 2026.01.29 | ₩8,561 | ₩8,695 | ₩7,491 | ₩8,240 | -3.75% | 167.3만 |
|---|
| 2026.01.28 | ₩8,494 | ₩9,163 | ₩7,919 | ₩8,534 | +0.47% | 177.4만 |
|---|
| 2026.01.27 | ₩7,036 | ₩7,865 | ₩6,715 | ₩7,491 | +6.46% | 49.2만 |
|---|
| 2026.01.26 | ₩7,410 | ₩7,624 | ₩6,835 | ₩6,942 | -6.32% | 37.4만 |
|---|
| 2026.01.23 | ₩7,491 | ₩7,986 | ₩7,223 | ₩7,410 | -1.07% | 21.8만 |
|---|
| 2026.01.22 | ₩7,905 | ₩7,999 | ₩7,317 | ₩7,558 | -4.40% | 40.2만 |
|---|
| 2026.01.21 | ₩7,263 | ₩8,106 | ₩6,969 | ₩7,905 | +8.84% | 76.6만 |
|---|
| 2026.01.20 | ₩7,263 | ₩7,544 | ₩6,862 | ₩7,170 | -1.29% | 56.8만 |
|---|
| 2026.01.16 | ₩6,568 | ₩7,344 | ₩6,287 | ₩7,263 | +10.59% | 102.4만 |
|---|
| 2026.01.15 | ₩6,073 | ₩6,996 | ₩5,939 | ₩6,434 | +5.95% | 84.5만 |
|---|
| 2026.01.14 | ₩6,300 | ₩6,327 | ₩5,752 | ₩6,059 | -3.82% | 29만 |
|---|
| 2026.01.13 | ₩5,966 | ₩6,608 | ₩5,779 | ₩6,314 | +5.83% | 40.4만 |
|---|
| 2026.01.12 | ₩5,096 | ₩6,354 | ₩5,056 | ₩5,993 | +17.59% | 94.9만 |
|---|
| 2026.01.09 | ₩4,815 | ₩5,163 | ₩4,815 | ₩5,029 | +4.44% | 18만 |
|---|
| 2026.01.08 | ₩4,280 | ₩4,989 | ₩4,160 | ₩4,842 | +13.12% | 51.2만 |
|---|
| 2026.01.07 | ₩4,267 | ₩4,280 | ₩4,147 | ₩4,227 | -0.94% | 5.8만 |
|---|
| 2026.01.06 | ₩4,280 | ₩4,307 | ₩4,200 | ₩4,267 | -0.31% | 10.8만 |
|---|
| 2026.01.05 | ₩4,294 | ₩4,334 | ₩4,173 | ₩4,280 | -0.31% | 11만 |
|---|
| 2026.01.02 | ₩4,147 | ₩4,294 | ₩4,133 | ₩4,280 | +3.23% | 8.2만 |
|---|
| 2025.12.31 | ₩4,200 | ₩4,227 | ₩4,080 | ₩4,133 | -1.59% | 9.4만 |
|---|
| 2025.12.30 | ₩4,173 | ₩4,240 | ₩4,106 | ₩4,187 | +0.32% | 8.5만 |
|---|
| 2025.12.29 | ₩4,200 | ₩4,280 | ₩4,187 | ₩4,187 | -0.32% | 9.9만 |
|---|
| 2025.12.26 | ₩4,254 | ₩4,294 | ₩4,200 | ₩4,294 | +0.94% | 5.3만 |
|---|
| 2025.12.24 | ₩4,214 | ₩4,294 | ₩4,200 | ₩4,254 | +0.95% | 3.3만 |
|---|
| 2025.12.23 | ₩4,227 | ₩4,280 | ₩4,173 | ₩4,280 | +1.27% | 6.2만 |
|---|
| 2025.12.22 | ₩4,334 | ₩4,481 | ₩4,227 | ₩4,254 | -1.85% | 10.9만 |
|---|
| 2025.12.19 | ₩4,214 | ₩4,347 | ₩4,214 | ₩4,321 | +2.54% | 7만 |
|---|
| 2025.12.18 | ₩4,093 | ₩4,240 | ₩4,066 | ₩4,240 | +3.59% | 3.7만 |
|---|
| 2025.12.17 | ₩4,334 | ₩4,387 | ₩4,066 | ₩4,066 | -6.17% | 15.6만 |
|---|
| 2025.12.16 | ₩4,374 | ₩4,548 | ₩4,294 | ₩4,347 | -0.61% | 11.6만 |
|---|
| 2025.12.15 | ₩4,535 | ₩4,615 | ₩4,361 | ₩4,414 | -2.65% | 4.1만 |
|---|
| 2025.12.12 | ₩4,842 | ₩4,842 | ₩4,521 | ₩4,548 | -6.08% | 7.9만 |
|---|
| 2025.12.11 | ₩4,601 | ₩4,909 | ₩4,481 | ₩4,842 | +5.23% | 7.7만 |
|---|
| 2025.12.10 | ₩4,829 | ₩4,829 | ₩4,615 | ₩4,628 | -4.16% | 11만 |
|---|
| 2025.12.09 | ₩4,535 | ₩4,896 | ₩4,535 | ₩4,775 | +5.31% | 14.5만 |
|---|
| 2025.12.08 | ₩4,401 | ₩4,615 | ₩4,401 | ₩4,521 | +2.74% | 7.7만 |
|---|
| 2025.12.05 | ₩4,508 | ₩4,548 | ₩4,361 | ₩4,401 | -2.37% | 6.3만 |
|---|
| 2025.12.04 | ₩4,334 | ₩4,601 | ₩4,307 | ₩4,521 | +4.32% | 12.7만 |
|---|
| 2025.12.03 | ₩4,361 | ₩4,401 | ₩4,254 | ₩4,334 | -0.61% | 6.7만 |
|---|
| 2025.12.02 | ₩4,240 | ₩4,494 | ₩4,227 | ₩4,361 | +2.84% | 14.2만 |
|---|
| 2025.12.01 | ₩4,535 | ₩4,575 | ₩4,214 | ₩4,214 | -7.08% | 11.5만 |
|---|
| 2025.11.28 | ₩4,508 | ₩4,601 | ₩4,508 | ₩4,601 | +2.08% | 1.6만 |
|---|
| 2025.11.26 | ₩4,374 | ₩4,575 | ₩4,374 | ₩4,494 | +2.75% | 5.7만 |
|---|
| 2025.11.25 | ₩4,414 | ₩4,521 | ₩4,347 | ₩4,414 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩4,240 | ₩4,441 | ₩4,227 | ₩4,441 | +4.73% | 11.3만 |
|---|
| 2025.11.21 | ₩4,106 | ₩4,374 | ₩4,053 | ₩4,240 | +3.26% | 6.1만 |
|---|
| 2025.11.20 | ₩4,240 | ₩4,481 | ₩4,053 | ₩4,133 | -2.52% | 45.7만 |
|---|
| 2025.11.19 | ₩4,307 | ₩4,508 | ₩4,173 | ₩4,227 | -1.86% | 10만 |
|---|
| 2025.11.18 | ₩4,428 | ₩4,481 | ₩4,321 | ₩4,321 | -2.42% | 10만 |
|---|
| 2025.11.17 | ₩4,601 | ₩4,789 | ₩4,414 | ₩4,508 | -2.03% | 11.9만 |
|---|
| 2025.11.14 | ₩4,441 | ₩4,682 | ₩4,387 | ₩4,615 | +3.92% | 15.7만 |
|---|
| 2025.11.13 | ₩4,722 | ₩4,842 | ₩4,535 | ₩4,548 | -3.68% | 24.3만 |
|---|
| 2025.11.12 | ₩4,535 | ₩4,909 | ₩4,401 | ₩4,414 | -2.65% | 6.1만 |
|---|
| 2025.11.11 | ₩4,575 | ₩4,615 | ₩4,508 | ₩4,548 | -0.58% | 4만 |
|---|
| 2025.11.10 | ₩4,481 | ₩4,775 | ₩4,481 | ₩4,588 | +2.39% | 12.6만 |
|---|
| 2025.11.07 | ₩4,280 | ₩4,521 | ₩4,053 | ₩4,441 | +3.75% | 36.2만 |
|---|
| 2025.11.06 | ₩4,735 | ₩4,735 | ₩4,374 | ₩4,387 | -7.34% | 26.7만 |
|---|
| 2025.11.05 | ₩4,708 | ₩4,936 | ₩4,628 | ₩4,735 | +0.57% | 27만 |
|---|
| 2025.11.04 | ₩4,628 | ₩4,869 | ₩4,454 | ₩4,708 | +1.73% | 26만 |
|---|
| 2025.11.03 | ₩5,297 | ₩5,297 | ₩4,655 | ₩4,668 | -11.87% | 68.4만 |
|---|
| 2025.10.31 | ₩5,712 | ₩5,725 | ₩5,297 | ₩5,310 | -7.03% | 21.8만 |
|---|
| 2025.10.30 | ₩5,029 | ₩6,153 | ₩5,016 | ₩5,765 | +14.63% | 76.7만 |
|---|
| 2025.10.29 | ₩5,471 | ₩5,886 | ₩5,377 | ₩5,872 | +7.33% | 180.1만 |
|---|
| 2025.10.28 | ₩5,257 | ₩5,417 | ₩4,949 | ₩5,377 | +2.29% | 682.9만 |
|---|
| 2025.10.27 | ₩5,350 | ₩5,431 | ₩5,043 | ₩5,096 | -4.75% | 14.1만 |
|---|
| 2025.10.24 | ₩5,083 | ₩5,444 | ₩4,989 | ₩5,324 | +4.74% | 18.5만 |
|---|
| 2025.10.23 | ₩5,083 | ₩5,203 | ₩4,989 | ₩5,029 | -1.05% | 13.3만 |
|---|
| 2025.10.22 | ₩5,257 | ₩5,364 | ₩4,829 | ₩5,096 | -3.05% | 16.6만 |
|---|
| 2025.10.21 | ₩5,377 | ₩5,484 | ₩5,190 | ₩5,350 | -0.50% | 11.4만 |
|---|
| 2025.10.20 | ₩5,177 | ₩5,471 | ₩5,110 | ₩5,377 | +3.88% | 10.8만 |
|---|
| 2025.10.17 | ₩5,297 | ₩5,350 | ₩4,829 | ₩4,949 | -6.57% | 37.2만 |
|---|
| 2025.10.16 | ₩5,712 | ₩5,926 | ₩5,297 | ₩5,350 | -6.32% | 32.6만 |
|---|
| 2025.10.15 | ₩6,394 | ₩6,407 | ₩5,685 | ₩5,886 | -7.95% | 41.6만 |
|---|
| 2025.10.14 | ₩6,233 | ₩6,407 | ₩5,805 | ₩6,273 | +0.64% | 53.6만 |
|---|
| 2025.10.13 | ₩6,166 | ₩6,541 | ₩5,952 | ₩6,180 | +0.22% | 64.8만 |
|---|
| 2025.10.10 | ₩5,551 | ₩6,086 | ₩5,524 | ₩5,993 | +7.95% | 88.9만 |
|---|