시장 데이터를 불러오는 중
전체 종목
신타스 과거 주가
Cintas Corporation - Common Stock · CTAS · NASDAQ
주요 사업 분야는 의류 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cintas Corporation - Common Stock · CTAS · NASDAQ
주요 사업 분야는 의류 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩268,982 | ₩272,212 | ₩268,982 | ₩271,233 | +0.84% | 132.7만 |
| 2026.10.08 | ₩265,699 | ₩269,652 | ₩264,011 | ₩269,505 | +1.43% | 133만 |
| 2026.10.07 | ₩263,167 | ₩265,699 | ₩262,430 | ₩264,239 | +0.41% | 163만 |
| 2026.10.06 | ₩260,259 | ₩263,810 | ₩260,259 | ₩262,590 | +0.90% | 113.5만 |
| 2026.10.05 | ₩258,463 | ₩262,014 | ₩257,284 | ₩261,840 | +1.31% | 134.4만 |
| 2026.10.02 | ₩263,488 | ₩263,488 | ₩257,083 | ₩258,651 | -1.84% | 186.4만 |
| 2026.10.01 | ₩261,974 | ₩263,475 | ₩260,714 | ₩262,108 | +0.05% | 182.4만 |
| 2026.09.30 | ₩265,646 | ₩265,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,384 |
| -1.60% |
| 162.6만 |
| 2026.09.29 | ₩267,870 | ₩269,706 | ₩263,274 | ₩264,976 | -1.08% | 200만 |
|---|
| 2026.09.28 | ₩267,347 | ₩269,947 | ₩266,182 | ₩268,781 | +0.54% | 185.7만 |
|---|
| 2026.09.25 | ₩265,619 | ₩268,741 | ₩265,619 | ₩267,883 | +0.85% | 248.7만 |
|---|
| 2026.09.24 | ₩257,632 | ₩266,476 | ₩256,064 | ₩264,895 | +2.82% | 339.9만 |
|---|
| 2026.09.23 | ₩263,689 | ₩266,342 | ₩256,332 | ₩257,244 | -2.44% | 329.5만 |
|---|
| 2026.09.22 | ₩264,051 | ₩266,409 | ₩262,644 | ₩266,396 | +0.89% | 226.7만 |
|---|
| 2026.09.21 | ₩263,274 | ₩265,659 | ₩261,130 | ₩263,823 | +0.21% | 162.6만 |
|---|
| 2026.09.18 | ₩265,270 | ₩266,530 | ₩261,438 | ₩264,842 | -0.16% | 398.4만 |
|---|
| 2026.09.17 | ₩266,825 | ₩267,066 | ₩262,778 | ₩265,270 | -0.58% | 155.6만 |
|---|
| 2026.09.16 | ₩264,775 | ₩270,027 | ₩264,775 | ₩267,280 | +0.95% | 211.1만 |
|---|
| 2026.09.15 | ₩268,433 | ₩270,175 | ₩266,249 | ₩266,597 | -0.68% | 191.9만 |
|---|
| 2026.09.14 | ₩272,573 | ₩274,195 | ₩267,830 | ₩269,103 | -1.27% | 174.8만 |
|---|
| 2026.09.11 | ₩268,687 | ₩271,997 | ₩267,401 | ₩270,014 | +0.49% | 157.3만 |
|---|
| 2026.09.10 | ₩268,674 | ₩269,344 | ₩264,788 | ₩265,914 | -1.03% | 212.3만 |
|---|
| 2026.09.09 | ₩266,664 | ₩268,192 | ₩264,373 | ₩268,058 | +0.52% | 230.1만 |
|---|
| 2026.09.08 | ₩265,806 | ₩269,853 | ₩265,672 | ₩268,674 | +1.08% | 162.5만 |
|---|
| 2026.09.04 | ₩265,646 | ₩269,478 | ₩265,337 | ₩268,634 | +1.12% | 132.1만 |
|---|
| 2026.09.03 | ₩266,208 | ₩269,692 | ₩266,208 | ₩269,411 | +1.20% | 121.1만 |
|---|
| 2026.09.02 | ₩268,795 | ₩268,821 | ₩264,748 | ₩265,445 | -1.25% | 217.3만 |
|---|
| 2026.09.01 | ₩271,877 | ₩272,841 | ₩267,548 | ₩268,795 | -1.13% | 152.3만 |
|---|
| 2026.08.31 | ₩272,426 | ₩272,962 | ₩268,902 | ₩270,403 | -0.74% | 172.7만 |
|---|
| 2026.08.28 | ₩275,374 | ₩275,790 | ₩273,364 | ₩273,605 | -0.64% | 134.4만 |
|---|
| 2026.08.27 | ₩274,356 | ₩274,356 | ₩271,743 | ₩273,565 | -0.29% | 128.2만 |
|---|
| 2026.08.26 | ₩274,543 | ₩277,076 | ₩274,168 | ₩275,749 | +0.44% | 151.6만 |
|---|
| 2026.08.25 | ₩276,955 | ₩277,505 | ₩272,841 | ₩274,382 | -0.93% | 244.1만 |
|---|
| 2026.08.24 | ₩275,200 | ₩278,068 | ₩274,074 | ₩277,920 | +0.99% | 182만 |
|---|
| 2026.08.21 | ₩272,721 | ₩274,516 | ₩271,140 | ₩273,083 | +0.13% | 173.2만 |
|---|
| 2026.08.20 | ₩271,247 | ₩273,779 | ₩269,934 | ₩272,721 | +0.54% | 202.8만 |
|---|
| 2026.08.19 | ₩268,835 | ₩275,883 | ₩268,044 | ₩272,131 | +1.23% | 160.7만 |
|---|
| 2026.08.18 | ₩269,277 | ₩269,759 | ₩266,758 | ₩267,267 | -0.75% | 183.7만 |
|---|
| 2026.08.17 | ₩265,163 | ₩267,830 | ₩263,314 | ₩265,083 | -0.03% | 224.9만 |
|---|
| 2026.08.14 | ₩268,661 | ₩269,371 | ₩266,450 | ₩267,361 | -0.48% | 161.3만 |
|---|
| 2026.08.13 | ₩274,195 | ₩275,227 | ₩268,781 | ₩268,942 | -1.92% | 131만 |
|---|
| 2026.08.12 | ₩271,515 | ₩274,986 | ₩268,058 | ₩272,707 | +0.44% | 126.7만 |
|---|
| 2026.08.11 | ₩270,805 | ₩277,277 | ₩270,805 | ₩275,079 | +1.58% | 178.6만 |
|---|
| 2026.08.10 | ₩270,269 | ₩272,801 | ₩269,210 | ₩271,635 | +0.51% | 183.4만 |
|---|
| 2026.08.07 | ₩268,848 | ₩273,364 | ₩268,312 | ₩272,091 | +1.21% | 156.9만 |
|---|
| 2026.08.06 | ₩271,836 | ₩273,270 | ₩267,187 | ₩270,885 | -0.35% | 168.1만 |
|---|
| 2026.08.05 | ₩273,364 | ₩274,369 | ₩267,602 | ₩269,880 | -1.27% | 246.1만 |
|---|
| 2026.08.04 | ₩272,372 | ₩274,262 | ₩269,304 | ₩272,895 | +0.19% | 265.3만 |
|---|
| 2026.08.03 | ₩278,014 | ₩279,769 | ₩272,922 | ₩273,377 | -1.67% | 209.4만 |
|---|
| 2026.07.31 | ₩275,039 | ₩276,339 | ₩271,327 | ₩274,208 | -0.30% | 223.4만 |
|---|
| 2026.07.30 | ₩282,315 | ₩282,825 | ₩274,476 | ₩277,103 | -1.85% | 329.1만 |
|---|
| 2026.07.29 | ₩287,970 | ₩293,692 | ₩286,148 | ₩290,155 | +0.76% | 275.5만 |
|---|
| 2026.07.28 | ₩287,260 | ₩292,982 | ₩286,201 | ₩287,970 | +0.25% | 366.1만 |
|---|
| 2026.07.27 | ₩277,398 | ₩283,709 | ₩276,513 | ₩282,717 | +1.92% | 226.1만 |
|---|
| 2026.07.24 | ₩271,059 | ₩276,915 | ₩270,724 | ₩275,924 | +1.79% | 200.4만 |
|---|
| 2026.07.23 | ₩268,728 | ₩273,431 | ₩267,843 | ₩272,359 | +1.35% | 245.5만 |
|---|
| 2026.07.22 | ₩271,488 | ₩271,488 | ₩266,329 | ₩269,826 | -0.61% | 259.2만 |
|---|
| 2026.07.21 | ₩266,919 | ₩269,438 | ₩262,644 | ₩268,553 | +0.61% | 246.4만 |
|---|
| 2026.07.20 | ₩272,694 | ₩273,873 | ₩268,218 | ₩270,416 | -0.84% | 233.7만 |
|---|
| 2026.07.17 | ₩277,612 | ₩281,029 | ₩270,094 | ₩273,967 | -1.31% | 313.4만 |
|---|
| 2026.07.16 | ₩266,316 | ₩277,505 | ₩264,145 | ₩276,379 | +3.78% | 424.5만 |
|---|
| 2026.07.15 | ₩251,910 | ₩263,569 | ₩249,244 | ₩257,780 | +2.33% | 451.1만 |
|---|
| 2026.07.14 | ₩243,281 | ₩247,461 | ₩242,343 | ₩247,006 | +1.53% | 309.3만 |
|---|
| 2026.07.13 | ₩242,664 | ₩246,751 | ₩242,651 | ₩246,229 | +1.47% | 195.5만 |
|---|
| 2026.07.10 | ₩238,470 | ₩241,029 | ₩237,921 | ₩240,721 | +0.94% | 133.4만 |
|---|
| 2026.07.09 | ₩238,792 | ₩239,984 | ₩236,246 | ₩238,108 | -0.29% | 224.4만 |
|---|
| 2026.07.08 | ₩243,656 | ₩245,425 | ₩241,204 | ₩241,431 | -0.91% | 238.6만 |
|---|
| 2026.07.07 | ₩242,999 | ₩245,706 | ₩241,860 | ₩243,656 | +0.27% | 195.5만 |
|---|
| 2026.07.06 | ₩243,013 | ₩243,013 | ₩237,559 | ₩238,845 | -1.71% | 194.1만 |
|---|
| 2026.07.02 | ₩234,651 | ₩243,495 | ₩234,276 | ₩243,039 | +3.57% | 242.1만 |
|---|
| 2026.07.01 | ₩229,907 | ₩236,996 | ₩228,969 | ₩233,472 | +1.55% | 176.3만 |
|---|
| 2026.06.30 | ₩225,592 | ₩228,487 | ₩224,882 | ₩227,911 | +1.03% | 186만 |
|---|
| 2026.06.29 | ₩230,684 | ₩231,435 | ₩225,324 | ₩226,571 | -1.78% | 170.8만 |
|---|
| 2026.06.26 | ₩228,366 | ₩231,086 | ₩228,179 | ₩230,349 | +0.87% | 294.2만 |
|---|
| 2026.06.25 | ₩228,232 | ₩232,359 | ₩226,343 | ₩226,584 | -0.72% | 125만 |
|---|
| 2026.06.24 | ₩227,214 | ₩231,395 | ₩226,477 | ₩229,050 | +0.81% | 188.9만 |
|---|
| 2026.06.23 | ₩231,261 | ₩231,475 | ₩224,936 | ₩226,195 | -2.19% | 168.7만 |
|---|
| 2026.06.22 | ₩226,973 | ₩229,344 | ₩225,901 | ₩227,066 | +0.04% | 136.3만 |
|---|
| 2026.06.18 | ₩226,718 | ₩230,751 | ₩225,633 | ₩228,942 | +0.98% | 413.6만 |
|---|
| 2026.06.17 | ₩234,343 | ₩237,666 | ₩226,262 | ₩227,321 | -3.00% | 258.9만 |
|---|
| 2026.06.16 | ₩235,817 | ₩237,103 | ₩233,485 | ₩236,795 | +0.41% | 275.6만 |
|---|
| 2026.06.15 | ₩233,793 | ₩237,143 | ₩232,467 | ₩234,155 | +0.15% | 191.4만 |
|---|
| 2026.06.12 | ₩243,723 | ₩244,554 | ₩234,477 | ₩236,219 | -3.08% | 205.5만 |
|---|
| 2026.06.11 | ₩242,477 | ₩247,207 | ₩239,180 | ₩243,723 | +0.51% | 245.5만 |
|---|
| 2026.06.10 | ₩241,378 | ₩244,245 | ₩239,328 | ₩241,740 | +0.15% | 253.8만 |
|---|
| 2026.06.09 | ₩232,721 | ₩241,565 | ₩232,386 | ₩241,029 | +3.57% | 195만 |
|---|
| 2026.06.08 | ₩238,336 | ₩239,421 | ₩232,493 | ₩232,694 | -2.37% | 241만 |
|---|
| 2026.06.05 | ₩243,160 | ₩244,862 | ₩240,118 | ₩241,003 | -0.89% | 250.9만 |
|---|
| 2026.06.04 | ₩239,529 | ₩241,793 | ₩238,148 | ₩241,150 | +0.68% | 249.9만 |
|---|
| 2026.06.03 | ₩230,644 | ₩234,249 | ₩230,416 | ₩234,128 | +1.51% | 193.5만 |
|---|
| 2026.06.02 | ₩229,264 | ₩232,641 | ₩225,579 | ₩232,239 | +1.30% | 277.6만 |
|---|
| 2026.06.01 | ₩228,808 | ₩233,498 | ₩227,334 | ₩231,689 | +1.26% | 190.4만 |
|---|
| 2026.05.29 | ₩229,947 | ₩231,823 | ₩228,232 | ₩229,492 | -0.20% | 425.8만 |
|---|
| 2026.05.28 | ₩226,584 | ₩232,949 | ₩226,075 | ₩231,904 | +2.35% | 214.7만 |
|---|
| 2026.05.27 | ₩229,264 | ₩231,542 | ₩226,008 | ₩227,616 | -0.72% | 277.5만 |
|---|
| 2026.05.26 | ₩230,993 | ₩231,448 | ₩228,112 | ₩229,264 | -0.75% | 138.4만 |
|---|
| 2026.05.22 | ₩230,899 | ₩234,490 | ₩229,827 | ₩231,730 | +0.36% | 133.9만 |
|---|
| 2026.05.21 | ₩229,492 | ₩233,418 | ₩227,522 | ₩230,966 | +0.64% | 186.4만 |
|---|
| 2026.05.20 | ₩229,666 | ₩230,041 | ₩226,865 | ₩229,626 | -0.02% | 170.5만 |
|---|
| 2026.05.19 | ₩233,552 | ₩235,844 | ₩230,162 | ₩230,751 | -1.20% | 194.3만 |
|---|
| 2026.05.18 | ₩225,592 | ₩234,691 | ₩225,592 | ₩233,847 | +3.66% | 219.2만 |
|---|
| 2026.05.15 | ₩224,427 | ₩227,080 | ₩222,792 | ₩225,539 | +0.50% | 276.3만 |
|---|
| 2026.05.14 | ₩219,415 | ₩222,564 | ₩219,308 | ₩222,376 | +1.35% | 169.1만 |
|---|
| 2026.05.13 | ₩219,991 | ₩221,961 | ₩215,958 | ₩219,160 | -0.38% | 187.3만 |
|---|
| 2026.05.12 | ₩222,738 | ₩224,815 | ₩220,661 | ₩221,666 | -0.48% | 198.6만 |
|---|
| 2026.05.11 | ₩223,489 | ₩223,917 | ₩219,026 | ₩220,661 | -1.27% | 205.6만 |
|---|
| 2026.05.08 | ₩227,857 | ₩229,184 | ₩223,475 | ₩223,743 | -1.81% | 156.5만 |
|---|
| 2026.05.07 | ₩226,115 | ₩230,336 | ₩225,204 | ₩227,857 | +0.77% | 183.7만 |
|---|
| 2026.05.06 | ₩226,879 | ₩230,765 | ₩226,075 | ₩226,946 | +0.03% | 335.8만 |
|---|
| 2026.05.05 | ₩223,636 | ₩228,152 | ₩221,720 | ₩226,798 | +1.41% | 164만 |
|---|
| 2026.05.04 | ₩226,102 | ₩226,812 | ₩222,082 | ₩223,636 | -1.09% | 173.1만 |
|---|
| 2026.05.01 | ₩235,723 | ₩236,996 | ₩226,865 | ₩227,281 | -3.58% | 157.4만 |
|---|
| 2026.04.30 | ₩232,761 | ₩235,080 | ₩231,998 | ₩234,115 | +0.58% | 280.9만 |
|---|
| 2026.04.29 | ₩232,105 | ₩233,659 | ₩228,755 | ₩233,096 | +0.43% | 160.2만 |
|---|
| 2026.04.28 | ₩234,182 | ₩235,482 | ₩230,805 | ₩233,458 | -0.31% | 179.9만 |
|---|
| 2026.04.27 | ₩234,865 | ₩236,540 | ₩232,641 | ₩233,217 | -0.70% | 177.2만 |
|---|
| 2026.04.24 | ₩235,911 | ₩237,224 | ₩232,386 | ₩235,710 | -0.09% | 159만 |
|---|
| 2026.04.23 | ₩233,472 | ₩238,859 | ₩233,163 | ₩238,014 | +1.95% | 231만 |
|---|
| 2026.04.22 | ₩236,272 | ₩236,983 | ₩232,547 | ₩234,048 | -0.94% | 140.5만 |
|---|
| 2026.04.21 | ₩238,390 | ₩240,091 | ₩234,879 | ₩236,192 | -0.92% | 199.1만 |
|---|
| 2026.04.20 | ₩239,140 | ₩241,525 | ₩238,081 | ₩239,448 | +0.13% | 168.1만 |
|---|
| 2026.04.17 | ₩240,306 | ₩242,142 | ₩237,854 | ₩240,091 | -0.09% | 162만 |
|---|
| 2026.04.16 | ₩236,500 | ₩239,515 | ₩236,433 | ₩237,880 | +0.58% | 175.4만 |
|---|
| 2026.04.15 | ₩235,790 | ₩237,559 | ₩234,276 | ₩236,460 | +0.28% | 225.3만 |
|---|
| 2026.04.14 | ₩235,415 | ₩236,701 | ₩234,249 | ₩236,031 | +0.26% | 206.2만 |
|---|
| 2026.04.13 | ₩234,410 | ₩236,366 | ₩232,654 | ₩235,415 | +0.43% | 187만 |
|---|
| 2026.04.10 | ₩233,150 | ₩235,375 | ₩232,051 | ₩234,410 | +0.54% | 235.2만 |
|---|
| 2026.04.09 | ₩232,199 | ₩233,592 | ₩230,684 | ₩233,364 | +0.50% | 179.6만 |
|---|
| 2026.04.08 | ₩229,907 | ₩236,902 | ₩229,907 | ₩233,954 | +1.76% | 247.5만 |
|---|
| 2026.04.07 | ₩230,524 | ₩231,100 | ₩226,450 | ₩228,179 | -1.02% | 248.4만 |
|---|
| 2026.04.06 | ₩232,400 | ₩234,463 | ₩229,894 | ₩230,068 | -1.00% | 169.7만 |
|---|
| 2026.04.02 | ₩228,581 | ₩234,865 | ₩228,125 | ₩233,619 | +2.20% | 238.8만 |
|---|
| 2026.04.01 | ₩224,855 | ₩231,395 | ₩224,520 | ₩230,537 | +2.53% | 296.3만 |
|---|
| 2026.03.31 | ₩227,053 | ₩227,777 | ₩222,752 | ₩226,651 | -0.18% | 368.5만 |
|---|
| 2026.03.30 | ₩223,931 | ₩228,219 | ₩222,778 | ₩226,008 | +0.93% | 308.5만 |
|---|
| 2026.03.27 | ₩225,097 | ₩226,182 | ₩221,907 | ₩222,055 | -1.35% | 268.9만 |
|---|
| 2026.03.26 | ₩236,473 | ₩236,473 | ₩225,150 | ₩226,262 | -4.32% | 360.7만 |
|---|
| 2026.03.25 | ₩246,805 | ₩249,311 | ₩232,614 | ₩236,983 | -3.98% | 321.1만 |
|---|
| 2026.03.24 | ₩242,892 | ₩242,892 | ₩237,894 | ₩238,698 | -1.73% | 232.8만 |
|---|
| 2026.03.23 | ₩243,482 | ₩247,006 | ₩241,204 | ₩242,825 | -0.27% | 269.3만 |
|---|
| 2026.03.20 | ₩243,629 | ₩245,934 | ₩238,443 | ₩240,319 | -1.36% | 383.9만 |
|---|
| 2026.03.19 | ₩248,426 | ₩249,954 | ₩239,381 | ₩243,656 | -1.92% | 291.3만 |
|---|
| 2026.03.18 | ₩255,810 | ₩257,860 | ₩247,931 | ₩248,493 | -2.86% | 346.8만 |
|---|
| 2026.03.17 | ₩259,481 | ₩261,492 | ₩257,284 | ₩258,409 | -0.41% | 168.8만 |
|---|
| 2026.03.16 | ₩260,580 | ₩261,894 | ₩257,646 | ₩258,275 | -0.88% | 173.3만 |
|---|
| 2026.03.13 | ₩260,473 | ₩262,135 | ₩257,445 | ₩260,339 | -0.05% | 226.5만 |
|---|
| 2026.03.12 | ₩265,378 | ₩268,111 | ₩258,624 | ₩258,972 | -2.41% | 308.7만 |
|---|
| 2026.03.11 | ₩260,929 | ₩272,600 | ₩256,413 | ₩265,780 | +1.86% | 504.7만 |
|---|
| 2026.03.10 | ₩267,079 | ₩267,964 | ₩260,513 | ₩263,019 | -1.52% | 204.1만 |
|---|
| 2026.03.09 | ₩272,292 | ₩272,614 | ₩265,458 | ₩269,036 | -1.20% | 194.9만 |
|---|
| 2026.03.06 | ₩274,624 | ₩276,754 | ₩269,036 | ₩272,841 | -0.65% | 239.6만 |
|---|
| 2026.03.05 | ₩266,932 | ₩280,171 | ₩263,314 | ₩274,074 | +2.68% | 398.5만 |
|---|
| 2026.03.04 | ₩269,666 | ₩271,729 | ₩267,682 | ₩268,165 | -0.56% | 139.8만 |
|---|
| 2026.03.03 | ₩269,880 | ₩272,024 | ₩266,208 | ₩270,081 | +0.07% | 150.3만 |
|---|
| 2026.03.02 | ₩268,393 | ₩271,247 | ₩266,101 | ₩270,148 | +0.65% | 120.1만 |
|---|
| 2026.02.27 | ₩266,530 | ₩272,024 | ₩263,917 | ₩269,518 | +1.12% | 211.6만 |
|---|
| 2026.02.26 | ₩265,418 | ₩268,111 | ₩263,904 | ₩265,699 | +0.11% | 210.8만 |
|---|
| 2026.02.25 | ₩265,900 | ₩266,945 | ₩263,059 | ₩263,689 | -0.83% | 280.7만 |
|---|
| 2026.02.24 | ₩265,190 | ₩267,629 | ₩264,252 | ₩266,061 | +0.33% | 185.9만 |
|---|
| 2026.02.23 | ₩267,924 | ₩268,942 | ₩264,949 | ₩265,766 | -0.81% | 133.9만 |
|---|
| 2026.02.20 | ₩262,456 | ₩268,178 | ₩262,456 | ₩268,031 | +2.12% | 180만 |
|---|
| 2026.02.19 | ₩263,381 | ₩265,525 | ₩263,006 | ₩265,284 | +0.72% | 161.3만 |
|---|
| 2026.02.18 | ₩261,639 | ₩263,354 | ₩258,878 | ₩263,193 | +0.59% | 103.3만 |
|---|
| 2026.02.17 | ₩259,615 | ₩264,346 | ₩259,615 | ₩261,197 | +0.61% | 139.2만 |
|---|
| 2026.02.13 | ₩262,778 | ₩264,641 | ₩257,753 | ₩259,213 | -1.36% | 191.4만 |
|---|
| 2026.02.12 | ₩268,326 | ₩271,153 | ₩260,942 | ₩262,778 | -2.07% | 226.1만 |
|---|
| 2026.02.11 | ₩267,294 | ₩271,354 | ₩267,200 | ₩268,486 | +0.45% | 183.2만 |
|---|
| 2026.02.10 | ₩260,433 | ₩270,818 | ₩260,433 | ₩267,079 | +2.55% | 255.8만 |
|---|
| 2026.02.09 | ₩262,711 | ₩263,716 | ₩260,795 | ₩260,982 | -0.66% | 154.1만 |
|---|
| 2026.02.06 | ₩260,339 | ₩263,086 | ₩259,870 | ₩262,470 | +0.82% | 169만 |
|---|
| 2026.02.05 | ₩259,468 | ₩263,850 | ₩257,806 | ₩260,111 | +0.25% | 226.1만 |
|---|
| 2026.02.04 | ₩257,083 | ₩261,116 | ₩255,126 | ₩258,101 | +0.40% | 296.2만 |
|---|
| 2026.02.03 | ₩251,522 | ₩256,131 | ₩249,431 | ₩255,582 | +1.61% | 303만 |
|---|
| 2026.02.02 | ₩255,904 | ₩257,806 | ₩252,795 | ₩255,823 | -0.03% | 188.3만 |
|---|
| 2026.01.30 | ₩253,465 | ₩256,855 | ₩252,607 | ₩256,466 | +1.18% | 178.2만 |
|---|
| 2026.01.29 | ₩253,224 | ₩256,011 | ₩251,991 | ₩254,135 | +0.36% | 141.4만 |
|---|
| 2026.01.28 | ₩255,327 | ₩255,917 | ₩252,996 | ₩253,478 | -0.72% | 137.9만 |
|---|
| 2026.01.27 | ₩257,847 | ₩258,932 | ₩255,729 | ₩256,225 | -0.63% | 105.3만 |
|---|
| 2026.01.26 | ₩258,275 | ₩261,063 | ₩257,994 | ₩259,816 | +0.60% | 158.2만 |
|---|
| 2026.01.23 | ₩258,718 | ₩261,371 | ₩257,873 | ₩258,570 | -0.06% | 140.4만 |
|---|
| 2026.01.22 | ₩262,349 | ₩263,274 | ₩257,887 | ₩258,718 | -1.38% | 181.1만 |
|---|
| 2026.01.21 | ₩259,562 | ₩264,614 | ₩258,476 | ₩261,853 | +0.88% | 212.5만 |
|---|
| 2026.01.20 | ₩259,347 | ₩261,009 | ₩258,155 | ₩259,615 | +0.10% | 258.2만 |
|---|
| 2026.01.16 | ₩262,818 | ₩262,818 | ₩259,535 | ₩261,867 | -0.36% | 271.2만 |
|---|
| 2026.01.15 | ₩261,853 | ₩264,279 | ₩260,098 | ₩262,081 | +0.09% | 183만 |
|---|
| 2026.01.14 | ₩260,687 | ₩262,202 | ₩257,311 | ₩260,272 | -0.16% | 174.6만 |
|---|
| 2026.01.13 | ₩259,093 | ₩260,326 | ₩254,657 | ₩258,249 | -0.33% | 164.9만 |
|---|
| 2026.01.12 | ₩257,967 | ₩260,942 | ₩257,512 | ₩258,664 | +0.27% | 160.1만 |
|---|
| 2026.01.09 | ₩254,148 | ₩260,594 | ₩254,148 | ₩258,785 | +1.82% | 181.5만 |
|---|
| 2026.01.08 | ₩249,083 | ₩255,033 | ₩248,869 | ₩254,952 | +2.36% | 164.2만 |
|---|
| 2026.01.07 | ₩251,736 | ₩253,518 | ₩249,431 | ₩250,182 | -0.62% | 176.1만 |
|---|
| 2026.01.06 | ₩247,716 | ₩252,138 | ₩246,912 | ₩251,093 | +1.36% | 148.5만 |
|---|
| 2026.01.05 | ₩246,765 | ₩250,919 | ₩245,411 | ₩248,520 | +0.71% | 139.4만 |
|---|
| 2026.01.02 | ₩251,361 | ₩251,374 | ₩247,180 | ₩247,743 | -1.44% | 137.2만 |
|---|
| 2025.12.31 | ₩254,952 | ₩255,435 | ₩251,977 | ₩252,018 | -1.15% | 97만 |
|---|
| 2025.12.30 | ₩254,939 | ₩256,373 | ₩254,175 | ₩255,073 | +0.05% | 79.2만 |
|---|
| 2025.12.29 | ₩256,708 | ₩257,579 | ₩254,872 | ₩255,997 | -0.28% | 96.1만 |
|---|
| 2025.12.26 | ₩255,609 | ₩257,096 | ₩255,006 | ₩256,131 | +0.20% | 60.5만 |
|---|
| 2025.12.24 | ₩254,858 | ₩256,667 | ₩254,858 | ₩256,185 | +0.52% | 59.9만 |
|---|
| 2025.12.23 | ₩257,270 | ₩258,342 | ₩254,416 | ₩255,488 | -0.69% | 138만 |
|---|
| 2025.12.22 | ₩250,061 | ₩259,039 | ₩249,753 | ₩257,270 | +2.88% | 177.3만 |
|---|
| 2025.12.19 | ₩254,068 | ₩254,068 | ₩250,396 | ₩251,348 | -1.07% | 725.7만 |
|---|
| 2025.12.18 | ₩257,391 | ₩262,711 | ₩249,941 | ₩254,456 | -1.14% | 308.1만 |
|---|
| 2025.12.17 | ₩250,557 | ₩254,014 | ₩250,276 | ₩251,080 | +0.21% | 253.2만 |
|---|
| 2025.12.16 | ₩253,478 | ₩253,693 | ₩250,142 | ₩251,415 | -0.81% | 221.6만 |
|---|
| 2025.12.15 | ₩253,907 | ₩255,703 | ₩251,294 | ₩252,527 | -0.54% | 370.5만 |
|---|
| 2025.12.12 | ₩253,143 | ₩253,652 | ₩249,659 | ₩251,294 | -0.73% | 284.2만 |
|---|
| 2025.12.11 | ₩248,882 | ₩253,425 | ₩248,735 | ₩253,036 | +1.67% | 145.2만 |
|---|
| 2025.12.10 | ₩245,425 | ₩249,378 | ₩244,808 | ₩248,627 | +1.30% | 149만 |
|---|
| 2025.12.09 | ₩245,451 | ₩246,966 | ₩244,889 | ₩245,425 | -0.01% | 126.9만 |
|---|
| 2025.12.08 | ₩249,431 | ₩249,431 | ₩244,982 | ₩245,197 | -1.70% | 179.2만 |
|---|
| 2025.12.05 | ₩246,724 | ₩250,557 | ₩246,296 | ₩250,249 | +1.43% | 170.9만 |
|---|
| 2025.12.04 | ₩248,507 | ₩249,981 | ₩245,599 | ₩246,604 | -0.77% | 122.7만 |
|---|
| 2025.12.03 | ₩246,818 | ₩248,185 | ₩245,693 | ₩247,515 | +0.28% | 151.5만 |
|---|
| 2025.12.02 | ₩248,225 | ₩248,949 | ₩246,081 | ₩246,818 | -0.57% | 158.8만 |
|---|
| 2025.12.01 | ₩248,078 | ₩250,651 | ₩247,729 | ₩248,480 | +0.16% | 159.9만 |
|---|
| 2025.11.28 | ₩247,716 | ₩249,726 | ₩246,979 | ₩249,271 | +0.63% | 73.9만 |
|---|
| 2025.11.26 | ₩245,384 | ₩248,815 | ₩245,023 | ₩247,368 | +0.81% | 178만 |
|---|
| 2025.11.25 | ₩244,071 | ₩247,153 | ₩243,602 | ₩246,121 | +0.84% | 228.3만 |
|---|
| 2025.11.24 | ₩246,832 | ₩247,502 | ₩243,080 | ₩244,098 | -1.11% | 412.6만 |
|---|
| 2025.11.21 | ₩246,054 | ₩250,517 | ₩245,907 | ₩248,976 | +1.19% | 199.7만 |
|---|
| 2025.11.20 | ₩247,180 | ₩247,260 | ₩243,884 | ₩245,492 | -0.68% | 414.8만 |
|---|
| 2025.11.19 | ₩245,920 | ₩247,100 | ₩242,396 | ₩245,853 | -0.03% | 253.3만 |
|---|
| 2025.11.18 | ₩247,086 | ₩249,016 | ₩245,023 | ₩246,443 | -0.26% | 184만 |
|---|
| 2025.11.17 | ₩249,271 | ₩250,410 | ₩245,639 | ₩246,242 | -1.21% | 243만 |
|---|
| 2025.11.14 | ₩252,219 | ₩253,317 | ₩249,364 | ₩250,209 | -0.80% | 341.7만 |
|---|
| 2025.11.13 | ₩248,279 | ₩254,188 | ₩247,609 | ₩251,803 | +1.42% | 232.4만 |
|---|
| 2025.11.12 | ₩248,681 | ₩249,941 | ₩247,542 | ₩248,279 | -0.16% | 186.5만 |
|---|
| 2025.11.11 | ₩248,761 | ₩250,905 | ₩247,689 | ₩248,922 | +0.06% | 164.2만 |
|---|
| 2025.11.10 | ₩245,974 | ₩248,641 | ₩244,473 | ₩248,239 | +0.92% | 270.1만 |
|---|
| 2025.11.07 | ₩249,378 | ₩250,262 | ₩246,818 | ₩247,998 | -0.55% | 252.7만 |
|---|
| 2025.11.06 | ₩248,828 | ₩250,343 | ₩246,657 | ₩247,756 | -0.43% | 294.5만 |
|---|
| 2025.11.05 | ₩244,848 | ₩249,833 | ₩244,848 | ₩248,989 | +1.69% | 218만 |
|---|
| 2025.11.04 | ₩246,738 | ₩247,046 | ₩242,718 | ₩246,711 | -0.01% | 177.1만 |
|---|
| 2025.11.03 | ₩245,224 | ₩245,532 | ₩241,726 | ₩243,937 | -0.52% | 243.7만 |
|---|
| 2025.10.31 | ₩246,537 | ₩247,636 | ₩244,822 | ₩245,585 | -0.39% | 236.3만 |
|---|
| 2025.10.30 | ₩246,845 | ₩250,396 | ₩245,760 | ₩246,537 | -0.12% | 197.6만 |
|---|
| 2025.10.29 | ₩250,383 | ₩251,388 | ₩244,755 | ₩246,430 | -1.58% | 232.7만 |
|---|
| 2025.10.28 | ₩252,071 | ₩255,421 | ₩250,798 | ₩254,456 | +0.95% | 181.3만 |
|---|
| 2025.10.27 | ₩255,421 | ₩256,279 | ₩252,219 | ₩252,835 | -1.01% | 202.2만 |
|---|
| 2025.10.24 | ₩258,302 | ₩258,557 | ₩255,368 | ₩255,716 | -1.00% | 130.9만 |
|---|
| 2025.10.23 | ₩259,964 | ₩262,282 | ₩257,538 | ₩257,739 | -0.86% | 184.2만 |
|---|
| 2025.10.22 | ₩263,394 | ₩263,984 | ₩259,026 | ₩259,347 | -1.54% | 132.3만 |
|---|
| 2025.10.21 | ₩257,672 | ₩264,815 | ₩256,734 | ₩263,301 | +2.18% | 336만 |
|---|
| 2025.10.20 | ₩252,272 | ₩259,709 | ₩252,178 | ₩257,726 | +2.16% | 356.9만 |
|---|
| 2025.10.17 | ₩247,810 | ₩253,800 | ₩247,743 | ₩252,058 | +1.71% | 251.2만 |
|---|
| 2025.10.16 | ₩251,897 | ₩251,897 | ₩246,497 | ₩247,046 | -1.93% | 159.4만 |
|---|
| 2025.10.15 | ₩252,366 | ₩254,028 | ₩250,557 | ₩251,187 | -0.47% | 150.7만 |
|---|
| 2025.10.14 | ₩250,544 | ₩253,907 | ₩248,601 | ₩252,232 | +0.67% | 270.2만 |
|---|
| 2025.10.13 | ₩251,214 | ₩253,853 | ₩250,517 | ₩251,843 | +0.25% | 209.5만 |
|---|
| 2025.10.10 | ₩256,225 | ₩257,364 | ₩250,972 | ₩251,870 | -1.70% | 342.8만 |
|---|