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 | ₩267,770 | ₩270,985 | ₩267,770 | ₩270,011 | +0.84% | 132.7만 |
| 2026.10.08 | ₩264,502 | ₩268,437 | ₩262,821 | ₩268,290 | +1.43% | 133만 |
| 2026.10.07 | ₩261,980 | ₩264,502 | ₩261,247 | ₩263,048 | +0.41% | 163만 |
| 2026.10.06 | ₩259,086 | ₩262,621 | ₩259,086 | ₩261,407 | +0.90% | 113.5만 |
| 2026.10.05 | ₩257,298 | ₩260,833 | ₩256,124 | ₩260,660 | +1.31% | 134.4만 |
| 2026.10.02 | ₩262,300 | ₩262,300 | ₩255,924 | ₩257,485 | -1.84% | 186.4만 |
| 2026.10.01 | ₩260,793 | ₩262,287 | ₩259,539 | ₩260,926 | +0.05% | 182.4만 |
| 2026.09.30 | ₩264,448 | ₩264,448 | ₩259,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,206 |
| -1.60% |
| 162.6만 |
| 2026.09.29 | ₩266,663 | ₩268,490 | ₩262,087 | ₩263,781 | -1.08% | 200만 |
|---|
| 2026.09.28 | ₩266,142 | ₩268,730 | ₩264,982 | ₩267,570 | +0.54% | 185.7만 |
|---|
| 2026.09.25 | ₩264,422 | ₩267,530 | ₩264,422 | ₩266,676 | +0.85% | 248.7만 |
|---|
| 2026.09.24 | ₩256,471 | ₩265,275 | ₩254,910 | ₩263,701 | +2.82% | 339.9만 |
|---|
| 2026.09.23 | ₩262,501 | ₩265,142 | ₩255,177 | ₩256,084 | -2.44% | 329.5만 |
|---|
| 2026.09.22 | ₩262,861 | ₩265,209 | ₩261,460 | ₩265,195 | +0.89% | 226.7만 |
|---|
| 2026.09.21 | ₩262,087 | ₩264,462 | ₩259,953 | ₩262,634 | +0.21% | 162.6만 |
|---|
| 2026.09.18 | ₩264,075 | ₩265,329 | ₩260,260 | ₩263,648 | -0.16% | 398.4만 |
|---|
| 2026.09.17 | ₩265,622 | ₩265,862 | ₩261,593 | ₩264,075 | -0.58% | 155.6만 |
|---|
| 2026.09.16 | ₩263,581 | ₩268,810 | ₩263,581 | ₩266,076 | +0.95% | 211.1만 |
|---|
| 2026.09.15 | ₩267,223 | ₩268,957 | ₩265,048 | ₩265,395 | -0.68% | 191.9만 |
|---|
| 2026.09.14 | ₩271,345 | ₩272,959 | ₩266,623 | ₩267,890 | -1.27% | 174.8만 |
|---|
| 2026.09.11 | ₩267,476 | ₩270,771 | ₩266,196 | ₩268,797 | +0.49% | 157.3만 |
|---|
| 2026.09.10 | ₩267,463 | ₩268,130 | ₩263,594 | ₩264,715 | -1.03% | 212.3만 |
|---|
| 2026.09.09 | ₩265,462 | ₩266,983 | ₩263,181 | ₩266,849 | +0.52% | 230.1만 |
|---|
| 2026.09.08 | ₩264,608 | ₩268,637 | ₩264,475 | ₩267,463 | +1.08% | 162.5만 |
|---|
| 2026.09.04 | ₩264,448 | ₩268,263 | ₩264,141 | ₩267,423 | +1.12% | 132.1만 |
|---|
| 2026.09.03 | ₩265,008 | ₩268,477 | ₩265,008 | ₩268,197 | +1.20% | 121.1만 |
|---|
| 2026.09.02 | ₩267,583 | ₩267,610 | ₩263,554 | ₩264,248 | -1.25% | 217.3만 |
|---|
| 2026.09.01 | ₩270,651 | ₩271,612 | ₩266,342 | ₩267,583 | -1.13% | 152.3만 |
|---|
| 2026.08.31 | ₩271,198 | ₩271,732 | ₩267,690 | ₩269,184 | -0.74% | 172.7만 |
|---|
| 2026.08.28 | ₩274,133 | ₩274,546 | ₩272,132 | ₩272,372 | -0.64% | 134.4만 |
|---|
| 2026.08.27 | ₩273,119 | ₩273,119 | ₩270,518 | ₩272,332 | -0.29% | 128.2만 |
|---|
| 2026.08.26 | ₩273,306 | ₩275,827 | ₩272,932 | ₩274,506 | +0.44% | 151.6만 |
|---|
| 2026.08.25 | ₩275,707 | ₩276,254 | ₩271,612 | ₩273,146 | -0.93% | 244.1만 |
|---|
| 2026.08.24 | ₩273,959 | ₩276,814 | ₩272,839 | ₩276,667 | +0.99% | 182만 |
|---|
| 2026.08.21 | ₩271,492 | ₩273,279 | ₩269,918 | ₩271,852 | +0.13% | 173.2만 |
|---|
| 2026.08.20 | ₩270,024 | ₩272,545 | ₩268,717 | ₩271,492 | +0.54% | 202.8만 |
|---|
| 2026.08.19 | ₩267,623 | ₩274,640 | ₩266,836 | ₩270,905 | +1.23% | 160.7만 |
|---|
| 2026.08.18 | ₩268,063 | ₩268,544 | ₩265,555 | ₩266,062 | -0.75% | 183.7만 |
|---|
| 2026.08.17 | ₩263,968 | ₩266,623 | ₩262,127 | ₩263,888 | -0.03% | 224.9만 |
|---|
| 2026.08.14 | ₩267,450 | ₩268,157 | ₩265,249 | ₩266,156 | -0.48% | 161.3만 |
|---|
| 2026.08.13 | ₩272,959 | ₩273,986 | ₩267,570 | ₩267,730 | -1.92% | 131만 |
|---|
| 2026.08.12 | ₩270,291 | ₩273,746 | ₩266,849 | ₩271,478 | +0.44% | 126.7만 |
|---|
| 2026.08.11 | ₩269,584 | ₩276,027 | ₩269,584 | ₩273,839 | +1.58% | 178.6만 |
|---|
| 2026.08.10 | ₩269,050 | ₩271,572 | ₩267,997 | ₩270,411 | +0.51% | 183.4만 |
|---|
| 2026.08.07 | ₩267,636 | ₩272,132 | ₩267,103 | ₩270,865 | +1.21% | 156.9만 |
|---|
| 2026.08.06 | ₩270,611 | ₩272,039 | ₩265,982 | ₩269,664 | -0.35% | 168.1만 |
|---|
| 2026.08.05 | ₩272,132 | ₩273,132 | ₩266,396 | ₩268,664 | -1.27% | 246.1만 |
|---|
| 2026.08.04 | ₩271,145 | ₩273,026 | ₩268,090 | ₩271,665 | +0.19% | 265.3만 |
|---|
| 2026.08.03 | ₩276,761 | ₩278,508 | ₩271,692 | ₩272,145 | -1.67% | 209.4만 |
|---|
| 2026.07.31 | ₩273,799 | ₩275,093 | ₩270,104 | ₩272,972 | -0.30% | 223.4만 |
|---|
| 2026.07.30 | ₩281,043 | ₩281,550 | ₩273,239 | ₩275,854 | -1.85% | 329.1만 |
|---|
| 2026.07.29 | ₩286,672 | ₩292,368 | ₩284,858 | ₩288,847 | +0.76% | 275.5만 |
|---|
| 2026.07.28 | ₩285,965 | ₩291,661 | ₩284,911 | ₩286,672 | +0.25% | 366.1만 |
|---|
| 2026.07.27 | ₩276,147 | ₩282,430 | ₩275,267 | ₩281,443 | +1.92% | 226.1만 |
|---|
| 2026.07.24 | ₩269,837 | ₩275,667 | ₩269,504 | ₩274,680 | +1.79% | 200.4만 |
|---|
| 2026.07.23 | ₩267,516 | ₩272,199 | ₩266,636 | ₩271,131 | +1.35% | 245.5만 |
|---|
| 2026.07.22 | ₩270,264 | ₩270,264 | ₩265,129 | ₩268,610 | -0.61% | 259.2만 |
|---|
| 2026.07.21 | ₩265,715 | ₩268,223 | ₩261,460 | ₩267,343 | +0.61% | 246.4만 |
|---|
| 2026.07.20 | ₩271,465 | ₩272,639 | ₩267,009 | ₩269,197 | -0.84% | 233.7만 |
|---|
| 2026.07.17 | ₩276,361 | ₩279,762 | ₩268,877 | ₩272,732 | -1.31% | 313.4만 |
|---|
| 2026.07.16 | ₩265,115 | ₩276,254 | ₩262,954 | ₩275,133 | +3.78% | 424.5만 |
|---|
| 2026.07.15 | ₩250,775 | ₩262,381 | ₩248,120 | ₩256,618 | +2.33% | 451.1만 |
|---|
| 2026.07.14 | ₩242,184 | ₩246,346 | ₩241,250 | ₩245,893 | +1.53% | 309.3만 |
|---|
| 2026.07.13 | ₩241,570 | ₩245,639 | ₩241,557 | ₩245,119 | +1.47% | 195.5만 |
|---|
| 2026.07.10 | ₩237,395 | ₩239,943 | ₩236,848 | ₩239,636 | +0.94% | 133.4만 |
|---|
| 2026.07.09 | ₩237,715 | ₩238,902 | ₩235,181 | ₩237,035 | -0.29% | 224.4만 |
|---|
| 2026.07.08 | ₩242,558 | ₩244,318 | ₩240,116 | ₩240,343 | -0.91% | 238.6만 |
|---|
| 2026.07.07 | ₩241,904 | ₩244,599 | ₩240,770 | ₩242,558 | +0.27% | 195.5만 |
|---|
| 2026.07.06 | ₩241,917 | ₩241,917 | ₩236,488 | ₩237,769 | -1.71% | 194.1만 |
|---|
| 2026.07.02 | ₩233,593 | ₩242,398 | ₩233,220 | ₩241,944 | +3.57% | 242.1만 |
|---|
| 2026.07.01 | ₩228,871 | ₩235,928 | ₩227,937 | ₩232,419 | +1.55% | 176.3만 |
|---|
| 2026.06.30 | ₩224,576 | ₩227,457 | ₩223,869 | ₩226,883 | +1.03% | 186만 |
|---|
| 2026.06.29 | ₩229,645 | ₩230,392 | ₩224,309 | ₩225,549 | -1.78% | 170.8만 |
|---|
| 2026.06.26 | ₩227,337 | ₩230,045 | ₩227,150 | ₩229,311 | +0.87% | 294.2만 |
|---|
| 2026.06.25 | ₩227,203 | ₩231,312 | ₩225,323 | ₩225,563 | -0.72% | 125만 |
|---|
| 2026.06.24 | ₩226,190 | ₩230,352 | ₩225,456 | ₩228,017 | +0.81% | 188.9만 |
|---|
| 2026.06.23 | ₩230,218 | ₩230,432 | ₩223,922 | ₩225,176 | -2.19% | 168.7만 |
|---|
| 2026.06.22 | ₩225,950 | ₩228,311 | ₩224,882 | ₩226,043 | +0.04% | 136.3만 |
|---|
| 2026.06.18 | ₩225,696 | ₩229,711 | ₩224,616 | ₩227,910 | +0.98% | 413.6만 |
|---|
| 2026.06.17 | ₩233,286 | ₩236,595 | ₩225,243 | ₩226,296 | -3.00% | 258.9만 |
|---|
| 2026.06.16 | ₩234,754 | ₩236,034 | ₩232,433 | ₩235,728 | +0.41% | 275.6만 |
|---|
| 2026.06.15 | ₩232,739 | ₩236,074 | ₩231,419 | ₩233,100 | +0.15% | 191.4만 |
|---|
| 2026.06.12 | ₩242,624 | ₩243,451 | ₩233,420 | ₩235,154 | -3.08% | 205.5만 |
|---|
| 2026.06.11 | ₩241,384 | ₩246,093 | ₩238,102 | ₩242,624 | +0.51% | 245.5만 |
|---|
| 2026.06.10 | ₩240,290 | ₩243,145 | ₩238,249 | ₩240,650 | +0.15% | 253.8만 |
|---|
| 2026.06.09 | ₩231,672 | ₩240,477 | ₩231,339 | ₩239,943 | +3.57% | 195만 |
|---|
| 2026.06.08 | ₩237,262 | ₩238,342 | ₩231,446 | ₩231,646 | -2.37% | 241만 |
|---|
| 2026.06.05 | ₩242,064 | ₩243,758 | ₩239,036 | ₩239,916 | -0.89% | 250.9만 |
|---|
| 2026.06.04 | ₩238,449 | ₩240,703 | ₩237,075 | ₩240,063 | +0.68% | 249.9만 |
|---|
| 2026.06.03 | ₩229,605 | ₩233,193 | ₩229,378 | ₩233,073 | +1.51% | 193.5만 |
|---|
| 2026.06.02 | ₩228,231 | ₩231,592 | ₩224,562 | ₩231,192 | +1.30% | 277.6만 |
|---|
| 2026.06.01 | ₩227,777 | ₩232,446 | ₩226,310 | ₩230,645 | +1.26% | 190.4만 |
|---|
| 2026.05.29 | ₩228,911 | ₩230,779 | ₩227,203 | ₩228,457 | -0.20% | 425.8만 |
|---|
| 2026.05.28 | ₩225,563 | ₩231,899 | ₩225,056 | ₩230,859 | +2.35% | 214.7만 |
|---|
| 2026.05.27 | ₩228,231 | ₩230,498 | ₩224,989 | ₩226,590 | -0.72% | 277.5만 |
|---|
| 2026.05.26 | ₩229,951 | ₩230,405 | ₩227,083 | ₩228,231 | -0.75% | 138.4만 |
|---|
| 2026.05.22 | ₩229,858 | ₩233,433 | ₩228,791 | ₩230,685 | +0.36% | 133.9만 |
|---|
| 2026.05.21 | ₩228,457 | ₩232,366 | ₩226,496 | ₩229,925 | +0.64% | 186.4만 |
|---|
| 2026.05.20 | ₩228,631 | ₩229,004 | ₩225,843 | ₩228,591 | -0.02% | 170.5만 |
|---|
| 2026.05.19 | ₩232,499 | ₩234,780 | ₩229,124 | ₩229,711 | -1.20% | 194.3만 |
|---|
| 2026.05.18 | ₩224,576 | ₩233,633 | ₩224,576 | ₩232,793 | +3.66% | 219.2만 |
|---|
| 2026.05.15 | ₩223,415 | ₩226,056 | ₩221,788 | ₩224,522 | +0.50% | 276.3만 |
|---|
| 2026.05.14 | ₩218,426 | ₩221,561 | ₩218,319 | ₩221,374 | +1.35% | 169.1만 |
|---|
| 2026.05.13 | ₩218,999 | ₩220,960 | ₩214,984 | ₩218,172 | -0.38% | 187.3만 |
|---|
| 2026.05.12 | ₩221,734 | ₩223,802 | ₩219,666 | ₩220,667 | -0.48% | 198.6만 |
|---|
| 2026.05.11 | ₩222,481 | ₩222,908 | ₩218,039 | ₩219,666 | -1.27% | 205.6만 |
|---|
| 2026.05.08 | ₩226,830 | ₩228,151 | ₩222,468 | ₩222,735 | -1.81% | 156.5만 |
|---|
| 2026.05.07 | ₩225,096 | ₩229,298 | ₩224,189 | ₩226,830 | +0.77% | 183.7만 |
|---|
| 2026.05.06 | ₩225,856 | ₩229,725 | ₩225,056 | ₩225,923 | +0.03% | 335.8만 |
|---|
| 2026.05.05 | ₩222,628 | ₩227,123 | ₩220,720 | ₩225,776 | +1.41% | 164만 |
|---|
| 2026.05.04 | ₩225,082 | ₩225,789 | ₩221,080 | ₩222,628 | -1.09% | 173.1만 |
|---|
| 2026.05.01 | ₩234,660 | ₩235,928 | ₩225,843 | ₩226,256 | -3.58% | 157.4만 |
|---|
| 2026.04.30 | ₩231,712 | ₩234,020 | ₩230,952 | ₩233,060 | +0.58% | 280.9만 |
|---|
| 2026.04.29 | ₩231,059 | ₩232,606 | ₩227,724 | ₩232,046 | +0.43% | 160.2만 |
|---|
| 2026.04.28 | ₩233,126 | ₩234,420 | ₩229,765 | ₩232,406 | -0.31% | 179.9만 |
|---|
| 2026.04.27 | ₩233,807 | ₩235,474 | ₩231,592 | ₩232,166 | -0.70% | 177.2만 |
|---|
| 2026.04.24 | ₩234,847 | ₩236,154 | ₩231,339 | ₩234,647 | -0.09% | 159만 |
|---|
| 2026.04.23 | ₩232,419 | ₩237,782 | ₩232,113 | ₩236,942 | +1.95% | 231만 |
|---|
| 2026.04.22 | ₩235,207 | ₩235,914 | ₩231,499 | ₩232,993 | -0.94% | 140.5만 |
|---|
| 2026.04.21 | ₩237,315 | ₩239,009 | ₩233,820 | ₩235,127 | -0.92% | 199.1만 |
|---|
| 2026.04.20 | ₩238,062 | ₩240,437 | ₩237,008 | ₩238,369 | +0.13% | 168.1만 |
|---|
| 2026.04.17 | ₩239,223 | ₩241,050 | ₩236,781 | ₩239,009 | -0.09% | 162만 |
|---|
| 2026.04.16 | ₩235,434 | ₩238,436 | ₩235,367 | ₩236,808 | +0.58% | 175.4만 |
|---|
| 2026.04.15 | ₩234,727 | ₩236,488 | ₩233,220 | ₩235,394 | +0.28% | 225.3만 |
|---|
| 2026.04.14 | ₩234,354 | ₩235,634 | ₩233,193 | ₩234,967 | +0.26% | 206.2만 |
|---|
| 2026.04.13 | ₩233,353 | ₩235,301 | ₩231,606 | ₩234,354 | +0.43% | 187만 |
|---|
| 2026.04.10 | ₩232,099 | ₩234,314 | ₩231,005 | ₩233,353 | +0.54% | 235.2만 |
|---|
| 2026.04.09 | ₩231,152 | ₩232,539 | ₩229,645 | ₩232,313 | +0.50% | 179.6만 |
|---|
| 2026.04.08 | ₩228,871 | ₩235,834 | ₩228,871 | ₩232,900 | +1.76% | 247.5만 |
|---|
| 2026.04.07 | ₩229,485 | ₩230,058 | ₩225,429 | ₩227,150 | -1.02% | 248.4만 |
|---|
| 2026.04.06 | ₩231,352 | ₩233,406 | ₩228,858 | ₩229,031 | -1.00% | 169.7만 |
|---|
| 2026.04.02 | ₩227,550 | ₩233,807 | ₩227,097 | ₩232,566 | +2.20% | 238.8만 |
|---|
| 2026.04.01 | ₩223,842 | ₩230,352 | ₩223,508 | ₩229,498 | +2.53% | 296.3만 |
|---|
| 2026.03.31 | ₩226,030 | ₩226,750 | ₩221,747 | ₩225,629 | -0.18% | 368.5만 |
|---|
| 2026.03.30 | ₩222,921 | ₩227,190 | ₩221,774 | ₩224,989 | +0.93% | 308.5만 |
|---|
| 2026.03.27 | ₩224,082 | ₩225,162 | ₩220,907 | ₩221,054 | -1.35% | 268.9만 |
|---|
| 2026.03.26 | ₩235,407 | ₩235,407 | ₩224,135 | ₩225,243 | -4.32% | 360.7만 |
|---|
| 2026.03.25 | ₩245,692 | ₩248,187 | ₩231,566 | ₩235,914 | -3.98% | 321.1만 |
|---|
| 2026.03.24 | ₩241,797 | ₩241,797 | ₩236,821 | ₩237,622 | -1.73% | 232.8만 |
|---|
| 2026.03.23 | ₩242,384 | ₩245,893 | ₩240,116 | ₩241,731 | -0.27% | 269.3만 |
|---|
| 2026.03.20 | ₩242,531 | ₩244,825 | ₩237,368 | ₩239,236 | -1.36% | 383.9만 |
|---|
| 2026.03.19 | ₩247,307 | ₩248,827 | ₩238,302 | ₩242,558 | -1.92% | 291.3만 |
|---|
| 2026.03.18 | ₩254,657 | ₩256,698 | ₩246,813 | ₩247,373 | -2.86% | 346.8만 |
|---|
| 2026.03.17 | ₩258,312 | ₩260,313 | ₩256,124 | ₩257,245 | -0.41% | 168.8만 |
|---|
| 2026.03.16 | ₩259,406 | ₩260,713 | ₩256,484 | ₩257,111 | -0.88% | 173.3만 |
|---|
| 2026.03.13 | ₩259,299 | ₩260,953 | ₩256,284 | ₩259,166 | -0.05% | 226.5만 |
|---|
| 2026.03.12 | ₩264,181 | ₩266,903 | ₩257,458 | ₩257,805 | -2.41% | 308.7만 |
|---|
| 2026.03.11 | ₩259,753 | ₩271,372 | ₩255,257 | ₩264,582 | +1.86% | 504.7만 |
|---|
| 2026.03.10 | ₩265,876 | ₩266,756 | ₩259,339 | ₩261,834 | -1.52% | 204.1만 |
|---|
| 2026.03.09 | ₩271,065 | ₩271,385 | ₩264,261 | ₩267,823 | -1.20% | 194.9만 |
|---|
| 2026.03.06 | ₩273,386 | ₩275,507 | ₩267,823 | ₩271,612 | -0.65% | 239.6만 |
|---|
| 2026.03.05 | ₩265,729 | ₩278,909 | ₩262,127 | ₩272,839 | +2.68% | 398.5만 |
|---|
| 2026.03.04 | ₩268,450 | ₩270,504 | ₩266,476 | ₩266,956 | -0.56% | 139.8만 |
|---|
| 2026.03.03 | ₩268,664 | ₩270,798 | ₩265,008 | ₩268,864 | +0.07% | 150.3만 |
|---|
| 2026.03.02 | ₩267,183 | ₩270,024 | ₩264,902 | ₩268,930 | +0.65% | 120.1만 |
|---|
| 2026.02.27 | ₩265,329 | ₩270,798 | ₩262,727 | ₩268,303 | +1.12% | 211.6만 |
|---|
| 2026.02.26 | ₩264,221 | ₩266,903 | ₩262,714 | ₩264,502 | +0.11% | 210.8만 |
|---|
| 2026.02.25 | ₩264,702 | ₩265,742 | ₩261,874 | ₩262,501 | -0.83% | 280.7만 |
|---|
| 2026.02.24 | ₩263,995 | ₩266,422 | ₩263,061 | ₩264,862 | +0.33% | 185.9만 |
|---|
| 2026.02.23 | ₩266,716 | ₩267,730 | ₩263,755 | ₩264,568 | -0.81% | 133.9만 |
|---|
| 2026.02.20 | ₩261,273 | ₩266,969 | ₩261,273 | ₩266,823 | +2.12% | 180만 |
|---|
| 2026.02.19 | ₩262,194 | ₩264,328 | ₩261,820 | ₩264,088 | +0.72% | 161.3만 |
|---|
| 2026.02.18 | ₩260,460 | ₩262,167 | ₩257,712 | ₩262,007 | +0.59% | 103.3만 |
|---|
| 2026.02.17 | ₩258,445 | ₩263,154 | ₩258,445 | ₩260,019 | +0.61% | 139.2만 |
|---|
| 2026.02.13 | ₩261,593 | ₩263,448 | ₩256,591 | ₩258,045 | -1.36% | 191.4만 |
|---|
| 2026.02.12 | ₩267,116 | ₩269,931 | ₩259,766 | ₩261,593 | -2.07% | 226.1만 |
|---|
| 2026.02.11 | ₩266,089 | ₩270,131 | ₩265,996 | ₩267,276 | +0.45% | 183.2만 |
|---|
| 2026.02.10 | ₩259,259 | ₩269,597 | ₩259,259 | ₩265,876 | +2.55% | 255.8만 |
|---|
| 2026.02.09 | ₩261,527 | ₩262,527 | ₩259,619 | ₩259,806 | -0.66% | 154.1만 |
|---|
| 2026.02.06 | ₩259,166 | ₩261,900 | ₩258,699 | ₩261,287 | +0.82% | 169만 |
|---|
| 2026.02.05 | ₩258,299 | ₩262,661 | ₩256,644 | ₩258,939 | +0.25% | 226.1만 |
|---|
| 2026.02.04 | ₩255,924 | ₩259,939 | ₩253,976 | ₩256,938 | +0.40% | 296.2만 |
|---|
| 2026.02.03 | ₩250,388 | ₩254,977 | ₩248,307 | ₩254,430 | +1.61% | 303만 |
|---|
| 2026.02.02 | ₩254,750 | ₩256,644 | ₩251,655 | ₩254,670 | -0.03% | 188.3만 |
|---|
| 2026.01.30 | ₩252,322 | ₩255,697 | ₩251,469 | ₩255,310 | +1.18% | 178.2만 |
|---|
| 2026.01.29 | ₩252,082 | ₩254,857 | ₩250,855 | ₩252,989 | +0.36% | 141.4만 |
|---|
| 2026.01.28 | ₩254,177 | ₩254,763 | ₩251,855 | ₩252,336 | -0.72% | 137.9만 |
|---|
| 2026.01.27 | ₩256,684 | ₩257,765 | ₩254,577 | ₩255,070 | -0.63% | 105.3만 |
|---|
| 2026.01.26 | ₩257,111 | ₩259,886 | ₩256,831 | ₩258,645 | +0.60% | 158.2만 |
|---|
| 2026.01.23 | ₩257,552 | ₩260,193 | ₩256,711 | ₩257,405 | -0.06% | 140.4만 |
|---|
| 2026.01.22 | ₩261,167 | ₩262,087 | ₩256,724 | ₩257,552 | -1.38% | 181.1만 |
|---|
| 2026.01.21 | ₩258,392 | ₩263,421 | ₩257,311 | ₩260,673 | +0.88% | 212.5만 |
|---|
| 2026.01.20 | ₩258,178 | ₩259,833 | ₩256,991 | ₩258,445 | +0.10% | 258.2만 |
|---|
| 2026.01.16 | ₩261,634 | ₩261,634 | ₩258,365 | ₩260,686 | -0.36% | 271.2만 |
|---|
| 2026.01.15 | ₩260,673 | ₩263,088 | ₩258,926 | ₩260,900 | +0.09% | 183만 |
|---|
| 2026.01.14 | ₩259,512 | ₩261,020 | ₩256,151 | ₩259,099 | -0.16% | 174.6만 |
|---|
| 2026.01.13 | ₩257,925 | ₩259,152 | ₩253,510 | ₩257,085 | -0.33% | 164.9만 |
|---|
| 2026.01.12 | ₩256,804 | ₩259,766 | ₩256,351 | ₩257,498 | +0.27% | 160.1만 |
|---|
| 2026.01.09 | ₩253,003 | ₩259,419 | ₩253,003 | ₩257,618 | +1.82% | 181.5만 |
|---|
| 2026.01.08 | ₩247,960 | ₩253,883 | ₩247,747 | ₩253,803 | +2.36% | 164.2만 |
|---|
| 2026.01.07 | ₩250,601 | ₩252,376 | ₩248,307 | ₩249,054 | -0.62% | 176.1만 |
|---|
| 2026.01.06 | ₩246,600 | ₩251,002 | ₩245,799 | ₩249,961 | +1.36% | 148.5만 |
|---|
| 2026.01.05 | ₩245,652 | ₩249,788 | ₩244,305 | ₩247,400 | +0.71% | 139.4만 |
|---|
| 2026.01.02 | ₩250,228 | ₩250,241 | ₩246,066 | ₩246,626 | -1.44% | 137.2만 |
|---|
| 2025.12.31 | ₩253,803 | ₩254,283 | ₩250,842 | ₩250,882 | -1.15% | 97만 |
|---|
| 2025.12.30 | ₩253,790 | ₩255,217 | ₩253,029 | ₩253,923 | +0.05% | 79.2만 |
|---|
| 2025.12.29 | ₩255,551 | ₩256,418 | ₩253,723 | ₩254,844 | -0.28% | 96.1만 |
|---|
| 2025.12.26 | ₩254,457 | ₩255,937 | ₩253,856 | ₩254,977 | +0.20% | 60.5만 |
|---|
| 2025.12.24 | ₩253,710 | ₩255,511 | ₩253,710 | ₩255,030 | +0.52% | 59.9만 |
|---|
| 2025.12.23 | ₩256,111 | ₩257,178 | ₩253,269 | ₩254,337 | -0.69% | 138만 |
|---|
| 2025.12.22 | ₩248,934 | ₩257,872 | ₩248,627 | ₩256,111 | +2.88% | 177.3만 |
|---|
| 2025.12.19 | ₩252,923 | ₩252,923 | ₩249,268 | ₩250,215 | -1.07% | 725.7만 |
|---|
| 2025.12.18 | ₩256,231 | ₩261,527 | ₩248,814 | ₩253,309 | -1.14% | 308.1만 |
|---|
| 2025.12.17 | ₩249,428 | ₩252,869 | ₩249,147 | ₩249,948 | +0.21% | 253.2만 |
|---|
| 2025.12.16 | ₩252,336 | ₩252,549 | ₩249,014 | ₩250,281 | -0.81% | 221.6만 |
|---|
| 2025.12.15 | ₩252,763 | ₩254,550 | ₩250,161 | ₩251,389 | -0.54% | 370.5만 |
|---|
| 2025.12.12 | ₩252,002 | ₩252,509 | ₩248,534 | ₩250,161 | -0.73% | 284.2만 |
|---|
| 2025.12.11 | ₩247,760 | ₩252,282 | ₩247,613 | ₩251,895 | +1.67% | 145.2만 |
|---|
| 2025.12.10 | ₩244,318 | ₩248,254 | ₩243,705 | ₩247,507 | +1.30% | 149만 |
|---|
| 2025.12.09 | ₩244,345 | ₩245,853 | ₩243,785 | ₩244,318 | -0.01% | 126.9만 |
|---|
| 2025.12.08 | ₩248,307 | ₩248,307 | ₩243,878 | ₩244,092 | -1.70% | 179.2만 |
|---|
| 2025.12.05 | ₩245,612 | ₩249,428 | ₩245,186 | ₩249,121 | +1.43% | 170.9만 |
|---|
| 2025.12.04 | ₩247,387 | ₩248,854 | ₩244,492 | ₩245,492 | -0.77% | 122.7만 |
|---|
| 2025.12.03 | ₩245,706 | ₩247,066 | ₩244,585 | ₩246,399 | +0.28% | 151.5만 |
|---|
| 2025.12.02 | ₩247,106 | ₩247,827 | ₩244,972 | ₩245,706 | -0.57% | 158.8만 |
|---|
| 2025.12.01 | ₩246,960 | ₩249,521 | ₩246,613 | ₩247,360 | +0.16% | 159.9만 |
|---|
| 2025.11.28 | ₩246,600 | ₩248,601 | ₩245,866 | ₩248,147 | +0.63% | 73.9만 |
|---|
| 2025.11.26 | ₩244,278 | ₩247,693 | ₩243,918 | ₩246,253 | +0.81% | 178만 |
|---|
| 2025.11.25 | ₩242,971 | ₩246,039 | ₩242,504 | ₩245,012 | +0.84% | 228.3만 |
|---|
| 2025.11.24 | ₩245,719 | ₩246,386 | ₩241,984 | ₩242,998 | -1.11% | 412.6만 |
|---|
| 2025.11.21 | ₩244,945 | ₩249,388 | ₩244,799 | ₩247,853 | +1.19% | 199.7만 |
|---|
| 2025.11.20 | ₩246,066 | ₩246,146 | ₩242,784 | ₩244,385 | -0.68% | 414.8만 |
|---|
| 2025.11.19 | ₩244,812 | ₩245,986 | ₩241,304 | ₩244,745 | -0.03% | 253.3만 |
|---|
| 2025.11.18 | ₩245,973 | ₩247,894 | ₩243,918 | ₩245,332 | -0.26% | 184만 |
|---|
| 2025.11.17 | ₩248,147 | ₩249,281 | ₩244,532 | ₩245,132 | -1.21% | 243만 |
|---|
| 2025.11.14 | ₩251,082 | ₩252,176 | ₩248,240 | ₩249,081 | -0.80% | 341.7만 |
|---|
| 2025.11.13 | ₩247,160 | ₩253,043 | ₩246,493 | ₩250,668 | +1.42% | 232.4만 |
|---|
| 2025.11.12 | ₩247,560 | ₩248,814 | ₩246,426 | ₩247,160 | -0.16% | 186.5만 |
|---|
| 2025.11.11 | ₩247,640 | ₩249,774 | ₩246,573 | ₩247,800 | +0.06% | 164.2만 |
|---|
| 2025.11.10 | ₩244,865 | ₩247,520 | ₩243,371 | ₩247,120 | +0.92% | 270.1만 |
|---|
| 2025.11.07 | ₩248,254 | ₩249,134 | ₩245,706 | ₩246,880 | -0.55% | 252.7만 |
|---|
| 2025.11.06 | ₩247,707 | ₩249,214 | ₩245,546 | ₩246,640 | -0.43% | 294.5만 |
|---|
| 2025.11.05 | ₩243,745 | ₩248,707 | ₩243,745 | ₩247,867 | +1.69% | 218만 |
|---|
| 2025.11.04 | ₩245,626 | ₩245,933 | ₩241,624 | ₩245,599 | -0.01% | 177.1만 |
|---|
| 2025.11.03 | ₩244,118 | ₩244,425 | ₩240,637 | ₩242,838 | -0.52% | 243.7만 |
|---|
| 2025.10.31 | ₩245,426 | ₩246,520 | ₩243,718 | ₩244,479 | -0.39% | 236.3만 |
|---|
| 2025.10.30 | ₩245,732 | ₩249,268 | ₩244,652 | ₩245,426 | -0.12% | 197.6만 |
|---|
| 2025.10.29 | ₩249,254 | ₩250,255 | ₩243,651 | ₩245,319 | -1.58% | 232.7만 |
|---|
| 2025.10.28 | ₩250,935 | ₩254,270 | ₩249,668 | ₩253,309 | +0.95% | 181.3만 |
|---|
| 2025.10.27 | ₩254,270 | ₩255,124 | ₩251,082 | ₩251,695 | -1.01% | 202.2만 |
|---|
| 2025.10.24 | ₩257,138 | ₩257,391 | ₩254,217 | ₩254,563 | -1.00% | 130.9만 |
|---|
| 2025.10.23 | ₩258,792 | ₩261,100 | ₩256,378 | ₩256,578 | -0.86% | 184.2만 |
|---|
| 2025.10.22 | ₩262,207 | ₩262,794 | ₩257,858 | ₩258,178 | -1.54% | 132.3만 |
|---|
| 2025.10.21 | ₩256,511 | ₩263,621 | ₩255,577 | ₩262,114 | +2.18% | 336만 |
|---|
| 2025.10.20 | ₩251,135 | ₩258,539 | ₩251,042 | ₩256,564 | +2.16% | 356.9만 |
|---|
| 2025.10.17 | ₩246,693 | ₩252,656 | ₩246,626 | ₩250,922 | +1.71% | 251.2만 |
|---|
| 2025.10.16 | ₩250,762 | ₩250,762 | ₩245,386 | ₩245,933 | -1.93% | 159.4만 |
|---|
| 2025.10.15 | ₩251,228 | ₩252,883 | ₩249,428 | ₩250,055 | -0.47% | 150.7만 |
|---|
| 2025.10.14 | ₩249,414 | ₩252,763 | ₩247,480 | ₩251,095 | +0.67% | 270.2만 |
|---|
| 2025.10.13 | ₩250,081 | ₩252,709 | ₩249,388 | ₩250,708 | +0.25% | 209.5만 |
|---|
| 2025.10.10 | ₩255,070 | ₩256,204 | ₩249,841 | ₩250,735 | -1.70% | 342.8만 |
|---|