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 | ₩269,207 | ₩272,439 | ₩269,207 | ₩271,460 | +0.84% | 132.7만 |
| 2026.10.08 | ₩265,921 | ₩269,878 | ₩264,231 | ₩269,730 | +1.43% | 133만 |
| 2026.10.07 | ₩263,386 | ₩265,921 | ₩262,649 | ₩264,459 | +0.41% | 163만 |
| 2026.10.06 | ₩260,476 | ₩264,030 | ₩260,476 | ₩262,810 | +0.90% | 113.5만 |
| 2026.10.05 | ₩258,679 | ₩262,233 | ₩257,499 | ₩262,059 | +1.31% | 134.4만 |
| 2026.10.02 | ₩263,708 | ₩263,708 | ₩257,298 | ₩258,867 | -1.84% | 186.4만 |
| 2026.10.01 | ₩262,193 | ₩263,695 | ₩260,932 | ₩262,327 | +0.05% | 182.4만 |
| 2026.09.30 | ₩265,868 | ₩265,868 | ₩261,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,603 |
| -1.60% |
| 162.6만 |
| 2026.09.29 | ₩268,094 | ₩269,931 | ₩263,494 | ₩265,197 | -1.08% | 200만 |
|---|
| 2026.09.28 | ₩267,571 | ₩270,173 | ₩266,404 | ₩269,006 | +0.54% | 185.7만 |
|---|
| 2026.09.25 | ₩265,841 | ₩268,966 | ₩265,841 | ₩268,107 | +0.85% | 248.7만 |
|---|
| 2026.09.24 | ₩257,848 | ₩266,699 | ₩256,278 | ₩265,117 | +2.82% | 339.9만 |
|---|
| 2026.09.23 | ₩263,910 | ₩266,565 | ₩256,547 | ₩257,459 | -2.44% | 329.5만 |
|---|
| 2026.09.22 | ₩264,272 | ₩266,632 | ₩262,863 | ₩266,619 | +0.89% | 226.7만 |
|---|
| 2026.09.21 | ₩263,494 | ₩265,881 | ₩261,348 | ₩264,044 | +0.21% | 162.6만 |
|---|
| 2026.09.18 | ₩265,492 | ₩266,753 | ₩261,656 | ₩265,063 | -0.16% | 398.4만 |
|---|
| 2026.09.17 | ₩267,048 | ₩267,289 | ₩262,998 | ₩265,492 | -0.58% | 155.6만 |
|---|
| 2026.09.16 | ₩264,996 | ₩270,253 | ₩264,996 | ₩267,504 | +0.95% | 211.1만 |
|---|
| 2026.09.15 | ₩268,657 | ₩270,401 | ₩266,471 | ₩266,820 | -0.68% | 191.9만 |
|---|
| 2026.09.14 | ₩272,801 | ₩274,424 | ₩268,054 | ₩269,328 | -1.27% | 174.8만 |
|---|
| 2026.09.11 | ₩268,912 | ₩272,225 | ₩267,624 | ₩270,240 | +0.49% | 157.3만 |
|---|
| 2026.09.10 | ₩268,899 | ₩269,569 | ₩265,009 | ₩266,136 | -1.03% | 212.3만 |
|---|
| 2026.09.09 | ₩266,887 | ₩268,416 | ₩264,594 | ₩268,282 | +0.52% | 230.1만 |
|---|
| 2026.09.08 | ₩266,029 | ₩270,079 | ₩265,894 | ₩268,899 | +1.08% | 162.5만 |
|---|
| 2026.09.04 | ₩265,868 | ₩269,703 | ₩265,559 | ₩268,858 | +1.12% | 132.1만 |
|---|
| 2026.09.03 | ₩266,431 | ₩269,918 | ₩266,431 | ₩269,636 | +1.20% | 121.1만 |
|---|
| 2026.09.02 | ₩269,019 | ₩269,046 | ₩264,969 | ₩265,666 | -1.25% | 217.3만 |
|---|
| 2026.09.01 | ₩272,104 | ₩273,070 | ₩267,772 | ₩269,019 | -1.13% | 152.3만 |
|---|
| 2026.08.31 | ₩272,654 | ₩273,190 | ₩269,127 | ₩270,629 | -0.74% | 172.7만 |
|---|
| 2026.08.28 | ₩275,604 | ₩276,020 | ₩273,593 | ₩273,834 | -0.64% | 134.4만 |
|---|
| 2026.08.27 | ₩274,585 | ₩274,585 | ₩271,970 | ₩273,794 | -0.29% | 128.2만 |
|---|
| 2026.08.26 | ₩274,773 | ₩277,308 | ₩274,397 | ₩275,980 | +0.44% | 151.6만 |
|---|
| 2026.08.25 | ₩277,187 | ₩277,737 | ₩273,070 | ₩274,612 | -0.93% | 244.1만 |
|---|
| 2026.08.24 | ₩275,430 | ₩278,300 | ₩274,303 | ₩278,152 | +0.99% | 182만 |
|---|
| 2026.08.21 | ₩272,949 | ₩274,746 | ₩271,366 | ₩273,311 | +0.13% | 173.2만 |
|---|
| 2026.08.20 | ₩271,474 | ₩274,008 | ₩270,159 | ₩272,949 | +0.54% | 202.8만 |
|---|
| 2026.08.19 | ₩269,060 | ₩276,114 | ₩268,268 | ₩272,359 | +1.23% | 160.7만 |
|---|
| 2026.08.18 | ₩269,502 | ₩269,985 | ₩266,981 | ₩267,490 | -0.75% | 183.7만 |
|---|
| 2026.08.17 | ₩265,385 | ₩268,054 | ₩263,534 | ₩265,304 | -0.03% | 224.9만 |
|---|
| 2026.08.14 | ₩268,885 | ₩269,596 | ₩266,672 | ₩267,584 | -0.48% | 161.3만 |
|---|
| 2026.08.13 | ₩274,424 | ₩275,457 | ₩269,006 | ₩269,167 | -1.92% | 131만 |
|---|
| 2026.08.12 | ₩271,742 | ₩275,215 | ₩268,282 | ₩272,935 | +0.44% | 126.7만 |
|---|
| 2026.08.11 | ₩271,031 | ₩277,509 | ₩271,031 | ₩275,309 | +1.58% | 178.6만 |
|---|
| 2026.08.10 | ₩270,495 | ₩273,029 | ₩269,435 | ₩271,862 | +0.51% | 183.4만 |
|---|
| 2026.08.07 | ₩269,073 | ₩273,593 | ₩268,536 | ₩272,318 | +1.21% | 156.9만 |
|---|
| 2026.08.06 | ₩272,064 | ₩273,499 | ₩267,410 | ₩271,111 | -0.35% | 168.1만 |
|---|
| 2026.08.05 | ₩273,593 | ₩274,598 | ₩267,826 | ₩270,106 | -1.27% | 246.1만 |
|---|
| 2026.08.04 | ₩272,600 | ₩274,491 | ₩269,529 | ₩273,123 | +0.19% | 265.3만 |
|---|
| 2026.08.03 | ₩278,246 | ₩280,003 | ₩273,150 | ₩273,606 | -1.67% | 209.4만 |
|---|
| 2026.07.31 | ₩275,269 | ₩276,570 | ₩271,554 | ₩274,437 | -0.30% | 223.4만 |
|---|
| 2026.07.30 | ₩282,551 | ₩283,061 | ₩274,706 | ₩277,334 | -1.85% | 329.1만 |
|---|
| 2026.07.29 | ₩288,211 | ₩293,938 | ₩286,387 | ₩290,397 | +0.76% | 275.5만 |
|---|
| 2026.07.28 | ₩287,500 | ₩293,227 | ₩286,441 | ₩288,211 | +0.25% | 366.1만 |
|---|
| 2026.07.27 | ₩277,629 | ₩283,946 | ₩276,744 | ₩282,954 | +1.92% | 226.1만 |
|---|
| 2026.07.24 | ₩271,286 | ₩277,147 | ₩270,951 | ₩276,154 | +1.79% | 200.4만 |
|---|
| 2026.07.23 | ₩268,952 | ₩273,660 | ₩268,067 | ₩272,587 | +1.35% | 245.5만 |
|---|
| 2026.07.22 | ₩271,715 | ₩271,715 | ₩266,552 | ₩270,052 | -0.61% | 259.2만 |
|---|
| 2026.07.21 | ₩267,142 | ₩269,663 | ₩262,863 | ₩268,778 | +0.61% | 246.4만 |
|---|
| 2026.07.20 | ₩272,922 | ₩274,102 | ₩268,443 | ₩270,642 | -0.84% | 233.7만 |
|---|
| 2026.07.17 | ₩277,844 | ₩281,264 | ₩270,320 | ₩274,196 | -1.31% | 313.4만 |
|---|
| 2026.07.16 | ₩266,538 | ₩277,737 | ₩264,366 | ₩276,610 | +3.78% | 424.5만 |
|---|
| 2026.07.15 | ₩252,121 | ₩263,789 | ₩249,452 | ₩257,995 | +2.33% | 451.1만 |
|---|
| 2026.07.14 | ₩243,484 | ₩247,668 | ₩242,545 | ₩247,212 | +1.53% | 309.3만 |
|---|
| 2026.07.13 | ₩242,867 | ₩246,958 | ₩242,854 | ₩246,434 | +1.47% | 195.5만 |
|---|
| 2026.07.10 | ₩238,669 | ₩241,231 | ₩238,119 | ₩240,922 | +0.94% | 133.4만 |
|---|
| 2026.07.09 | ₩238,991 | ₩240,185 | ₩236,443 | ₩238,307 | -0.29% | 224.4만 |
|---|
| 2026.07.08 | ₩243,859 | ₩245,630 | ₩241,405 | ₩241,633 | -0.91% | 238.6만 |
|---|
| 2026.07.07 | ₩243,202 | ₩245,911 | ₩242,062 | ₩243,859 | +0.27% | 195.5만 |
|---|
| 2026.07.06 | ₩243,216 | ₩243,216 | ₩237,757 | ₩239,045 | -1.71% | 194.1만 |
|---|
| 2026.07.02 | ₩234,847 | ₩243,699 | ₩234,472 | ₩243,243 | +3.57% | 242.1만 |
|---|
| 2026.07.01 | ₩230,099 | ₩237,194 | ₩229,161 | ₩233,667 | +1.55% | 176.3만 |
|---|
| 2026.06.30 | ₩225,781 | ₩228,678 | ₩225,070 | ₩228,101 | +1.03% | 186만 |
|---|
| 2026.06.29 | ₩230,877 | ₩231,628 | ₩225,513 | ₩226,760 | -1.78% | 170.8만 |
|---|
| 2026.06.26 | ₩228,557 | ₩231,280 | ₩228,369 | ₩230,542 | +0.87% | 294.2만 |
|---|
| 2026.06.25 | ₩228,423 | ₩232,554 | ₩226,532 | ₩226,773 | -0.72% | 125만 |
|---|
| 2026.06.24 | ₩227,404 | ₩231,588 | ₩226,666 | ₩229,241 | +0.81% | 188.9만 |
|---|
| 2026.06.23 | ₩231,454 | ₩231,669 | ₩225,124 | ₩226,384 | -2.19% | 168.7만 |
|---|
| 2026.06.22 | ₩227,162 | ₩229,536 | ₩226,089 | ₩227,256 | +0.04% | 136.3만 |
|---|
| 2026.06.18 | ₩226,907 | ₩230,944 | ₩225,821 | ₩229,134 | +0.98% | 413.6만 |
|---|
| 2026.06.17 | ₩234,539 | ₩237,865 | ₩226,451 | ₩227,511 | -3.00% | 258.9만 |
|---|
| 2026.06.16 | ₩236,014 | ₩237,301 | ₩233,680 | ₩236,993 | +0.41% | 275.6만 |
|---|
| 2026.06.15 | ₩233,989 | ₩237,342 | ₩232,661 | ₩234,351 | +0.15% | 191.4만 |
|---|
| 2026.06.12 | ₩243,927 | ₩244,758 | ₩234,673 | ₩236,416 | -3.08% | 205.5만 |
|---|
| 2026.06.11 | ₩242,679 | ₩247,414 | ₩239,380 | ₩243,927 | +0.51% | 245.5만 |
|---|
| 2026.06.10 | ₩241,580 | ₩244,450 | ₩239,528 | ₩241,942 | +0.15% | 253.8만 |
|---|
| 2026.06.09 | ₩232,916 | ₩241,767 | ₩232,580 | ₩241,231 | +3.57% | 195만 |
|---|
| 2026.06.08 | ₩238,535 | ₩239,621 | ₩232,688 | ₩232,889 | -2.37% | 241만 |
|---|
| 2026.06.05 | ₩243,363 | ₩245,067 | ₩240,319 | ₩241,204 | -0.89% | 250.9만 |
|---|
| 2026.06.04 | ₩239,729 | ₩241,995 | ₩238,347 | ₩241,352 | +0.68% | 249.9만 |
|---|
| 2026.06.03 | ₩230,837 | ₩234,445 | ₩230,609 | ₩234,324 | +1.51% | 193.5만 |
|---|
| 2026.06.02 | ₩229,456 | ₩232,835 | ₩225,768 | ₩232,433 | +1.30% | 277.6만 |
|---|
| 2026.06.01 | ₩229,000 | ₩233,694 | ₩227,524 | ₩231,883 | +1.26% | 190.4만 |
|---|
| 2026.05.29 | ₩230,140 | ₩232,017 | ₩228,423 | ₩229,684 | -0.20% | 425.8만 |
|---|
| 2026.05.28 | ₩226,773 | ₩233,144 | ₩226,264 | ₩232,098 | +2.35% | 214.7만 |
|---|
| 2026.05.27 | ₩229,456 | ₩231,736 | ₩226,197 | ₩227,806 | -0.72% | 277.5만 |
|---|
| 2026.05.26 | ₩231,186 | ₩231,642 | ₩228,302 | ₩229,456 | -0.75% | 138.4만 |
|---|
| 2026.05.22 | ₩231,092 | ₩234,686 | ₩230,019 | ₩231,923 | +0.36% | 133.9만 |
|---|
| 2026.05.21 | ₩229,684 | ₩233,613 | ₩227,712 | ₩231,159 | +0.64% | 186.4만 |
|---|
| 2026.05.20 | ₩229,858 | ₩230,234 | ₩227,055 | ₩229,818 | -0.02% | 170.5만 |
|---|
| 2026.05.19 | ₩233,747 | ₩236,041 | ₩230,354 | ₩230,944 | -1.20% | 194.3만 |
|---|
| 2026.05.18 | ₩225,781 | ₩234,887 | ₩225,781 | ₩234,042 | +3.66% | 219.2만 |
|---|
| 2026.05.15 | ₩224,614 | ₩227,270 | ₩222,978 | ₩225,727 | +0.50% | 276.3만 |
|---|
| 2026.05.14 | ₩219,598 | ₩222,750 | ₩219,491 | ₩222,562 | +1.35% | 169.1만 |
|---|
| 2026.05.13 | ₩220,175 | ₩222,146 | ₩216,138 | ₩219,343 | -0.38% | 187.3만 |
|---|
| 2026.05.12 | ₩222,924 | ₩225,003 | ₩220,846 | ₩221,851 | -0.48% | 198.6만 |
|---|
| 2026.05.11 | ₩223,675 | ₩224,105 | ₩219,209 | ₩220,846 | -1.27% | 205.6만 |
|---|
| 2026.05.08 | ₩228,047 | ₩229,375 | ₩223,662 | ₩223,930 | -1.81% | 156.5만 |
|---|
| 2026.05.07 | ₩226,304 | ₩230,529 | ₩225,392 | ₩228,047 | +0.77% | 183.7만 |
|---|
| 2026.05.06 | ₩227,068 | ₩230,958 | ₩226,264 | ₩227,135 | +0.03% | 335.8만 |
|---|
| 2026.05.05 | ₩223,823 | ₩228,342 | ₩221,905 | ₩226,988 | +1.41% | 164만 |
|---|
| 2026.05.04 | ₩226,291 | ₩227,001 | ₩222,267 | ₩223,823 | -1.09% | 173.1만 |
|---|
| 2026.05.01 | ₩235,920 | ₩237,194 | ₩227,055 | ₩227,471 | -3.58% | 157.4만 |
|---|
| 2026.04.30 | ₩232,956 | ₩235,276 | ₩232,192 | ₩234,311 | +0.58% | 280.9만 |
|---|
| 2026.04.29 | ₩232,299 | ₩233,855 | ₩228,946 | ₩233,291 | +0.43% | 160.2만 |
|---|
| 2026.04.28 | ₩234,378 | ₩235,679 | ₩230,998 | ₩233,653 | -0.31% | 179.9만 |
|---|
| 2026.04.27 | ₩235,062 | ₩236,738 | ₩232,835 | ₩233,412 | -0.70% | 177.2만 |
|---|
| 2026.04.24 | ₩236,108 | ₩237,422 | ₩232,580 | ₩235,907 | -0.09% | 159만 |
|---|
| 2026.04.23 | ₩233,667 | ₩239,058 | ₩233,358 | ₩238,213 | +1.95% | 231만 |
|---|
| 2026.04.22 | ₩236,470 | ₩237,181 | ₩232,741 | ₩234,244 | -0.94% | 140.5만 |
|---|
| 2026.04.21 | ₩238,589 | ₩240,292 | ₩235,075 | ₩236,389 | -0.92% | 199.1만 |
|---|
| 2026.04.20 | ₩239,340 | ₩241,727 | ₩238,280 | ₩239,648 | +0.13% | 168.1만 |
|---|
| 2026.04.17 | ₩240,507 | ₩242,344 | ₩238,052 | ₩240,292 | -0.09% | 162만 |
|---|
| 2026.04.16 | ₩236,698 | ₩239,715 | ₩236,631 | ₩238,079 | +0.58% | 175.4만 |
|---|
| 2026.04.15 | ₩235,987 | ₩237,757 | ₩234,472 | ₩236,658 | +0.28% | 225.3만 |
|---|
| 2026.04.14 | ₩235,611 | ₩236,899 | ₩234,445 | ₩236,228 | +0.26% | 206.2만 |
|---|
| 2026.04.13 | ₩234,606 | ₩236,564 | ₩232,849 | ₩235,611 | +0.43% | 187만 |
|---|
| 2026.04.10 | ₩233,345 | ₩235,571 | ₩232,245 | ₩234,606 | +0.54% | 235.2만 |
|---|
| 2026.04.09 | ₩232,393 | ₩233,788 | ₩230,877 | ₩233,560 | +0.50% | 179.6만 |
|---|
| 2026.04.08 | ₩230,099 | ₩237,100 | ₩230,099 | ₩234,150 | +1.76% | 247.5만 |
|---|
| 2026.04.07 | ₩230,716 | ₩231,293 | ₩226,639 | ₩228,369 | -1.02% | 248.4만 |
|---|
| 2026.04.06 | ₩232,594 | ₩234,659 | ₩230,086 | ₩230,260 | -1.00% | 169.7만 |
|---|
| 2026.04.02 | ₩228,772 | ₩235,062 | ₩228,316 | ₩233,814 | +2.20% | 238.8만 |
|---|
| 2026.04.01 | ₩225,043 | ₩231,588 | ₩224,708 | ₩230,730 | +2.53% | 296.3만 |
|---|
| 2026.03.31 | ₩227,243 | ₩227,967 | ₩222,938 | ₩226,840 | -0.18% | 368.5만 |
|---|
| 2026.03.30 | ₩224,118 | ₩228,410 | ₩222,965 | ₩226,197 | +0.93% | 308.5만 |
|---|
| 2026.03.27 | ₩225,285 | ₩226,371 | ₩222,093 | ₩222,240 | -1.35% | 268.9만 |
|---|
| 2026.03.26 | ₩236,671 | ₩236,671 | ₩225,338 | ₩226,451 | -4.32% | 360.7만 |
|---|
| 2026.03.25 | ₩247,011 | ₩249,519 | ₩232,808 | ₩237,181 | -3.98% | 321.1만 |
|---|
| 2026.03.24 | ₩243,095 | ₩243,095 | ₩238,093 | ₩238,897 | -1.73% | 232.8만 |
|---|
| 2026.03.23 | ₩243,685 | ₩247,212 | ₩241,405 | ₩243,028 | -0.27% | 269.3만 |
|---|
| 2026.03.20 | ₩243,833 | ₩246,139 | ₩238,642 | ₩240,520 | -1.36% | 383.9만 |
|---|
| 2026.03.19 | ₩248,634 | ₩250,163 | ₩239,581 | ₩243,859 | -1.92% | 291.3만 |
|---|
| 2026.03.18 | ₩256,024 | ₩258,076 | ₩248,138 | ₩248,701 | -2.86% | 346.8만 |
|---|
| 2026.03.17 | ₩259,698 | ₩261,710 | ₩257,499 | ₩258,625 | -0.41% | 168.8만 |
|---|
| 2026.03.16 | ₩260,798 | ₩262,112 | ₩257,861 | ₩258,491 | -0.88% | 173.3만 |
|---|
| 2026.03.13 | ₩260,691 | ₩262,354 | ₩257,660 | ₩260,557 | -0.05% | 226.5만 |
|---|
| 2026.03.12 | ₩265,599 | ₩268,335 | ₩258,840 | ₩259,189 | -2.41% | 308.7만 |
|---|
| 2026.03.11 | ₩261,147 | ₩272,828 | ₩256,627 | ₩266,002 | +1.86% | 504.7만 |
|---|
| 2026.03.10 | ₩267,303 | ₩268,188 | ₩260,731 | ₩263,239 | -1.52% | 204.1만 |
|---|
| 2026.03.09 | ₩272,520 | ₩272,842 | ₩265,680 | ₩269,261 | -1.20% | 194.9만 |
|---|
| 2026.03.06 | ₩274,853 | ₩276,986 | ₩269,261 | ₩273,070 | -0.65% | 239.6만 |
|---|
| 2026.03.05 | ₩267,155 | ₩280,406 | ₩263,534 | ₩274,303 | +2.68% | 398.5만 |
|---|
| 2026.03.04 | ₩269,891 | ₩271,956 | ₩267,906 | ₩268,389 | -0.56% | 139.8만 |
|---|
| 2026.03.03 | ₩270,106 | ₩272,251 | ₩266,431 | ₩270,307 | +0.07% | 150.3만 |
|---|
| 2026.03.02 | ₩268,617 | ₩271,474 | ₩266,324 | ₩270,374 | +0.65% | 120.1만 |
|---|
| 2026.02.27 | ₩266,753 | ₩272,251 | ₩264,138 | ₩269,743 | +1.12% | 211.6만 |
|---|
| 2026.02.26 | ₩265,640 | ₩268,335 | ₩264,124 | ₩265,921 | +0.11% | 210.8만 |
|---|
| 2026.02.25 | ₩266,122 | ₩267,169 | ₩263,279 | ₩263,910 | -0.83% | 280.7만 |
|---|
| 2026.02.24 | ₩265,412 | ₩267,852 | ₩264,473 | ₩266,283 | +0.33% | 185.9만 |
|---|
| 2026.02.23 | ₩268,148 | ₩269,167 | ₩265,170 | ₩265,988 | -0.81% | 133.9만 |
|---|
| 2026.02.20 | ₩262,676 | ₩268,402 | ₩262,676 | ₩268,255 | +2.12% | 180만 |
|---|
| 2026.02.19 | ₩263,601 | ₩265,747 | ₩263,226 | ₩265,505 | +0.72% | 161.3만 |
|---|
| 2026.02.18 | ₩261,858 | ₩263,574 | ₩259,095 | ₩263,413 | +0.59% | 103.3만 |
|---|
| 2026.02.17 | ₩259,832 | ₩264,567 | ₩259,832 | ₩261,415 | +0.61% | 139.2만 |
|---|
| 2026.02.13 | ₩262,998 | ₩264,862 | ₩257,968 | ₩259,430 | -1.36% | 191.4만 |
|---|
| 2026.02.12 | ₩268,550 | ₩271,380 | ₩261,160 | ₩262,998 | -2.07% | 226.1만 |
|---|
| 2026.02.11 | ₩267,517 | ₩271,581 | ₩267,423 | ₩268,711 | +0.45% | 183.2만 |
|---|
| 2026.02.10 | ₩260,651 | ₩271,044 | ₩260,651 | ₩267,303 | +2.55% | 255.8만 |
|---|
| 2026.02.09 | ₩262,931 | ₩263,936 | ₩261,013 | ₩261,200 | -0.66% | 154.1만 |
|---|
| 2026.02.06 | ₩260,557 | ₩263,306 | ₩260,087 | ₩262,689 | +0.82% | 169만 |
|---|
| 2026.02.05 | ₩259,685 | ₩264,070 | ₩258,022 | ₩260,329 | +0.25% | 226.1만 |
|---|
| 2026.02.04 | ₩257,298 | ₩261,335 | ₩255,340 | ₩258,317 | +0.40% | 296.2만 |
|---|
| 2026.02.03 | ₩251,732 | ₩256,345 | ₩249,640 | ₩255,796 | +1.61% | 303만 |
|---|
| 2026.02.02 | ₩256,118 | ₩258,022 | ₩253,006 | ₩256,037 | -0.03% | 188.3만 |
|---|
| 2026.01.30 | ₩253,677 | ₩257,070 | ₩252,818 | ₩256,681 | +1.18% | 178.2만 |
|---|
| 2026.01.29 | ₩253,435 | ₩256,225 | ₩252,201 | ₩254,347 | +0.36% | 141.4만 |
|---|
| 2026.01.28 | ₩255,541 | ₩256,131 | ₩253,207 | ₩253,690 | -0.72% | 137.9만 |
|---|
| 2026.01.27 | ₩258,062 | ₩259,148 | ₩255,943 | ₩256,439 | -0.63% | 105.3만 |
|---|
| 2026.01.26 | ₩258,491 | ₩261,281 | ₩258,210 | ₩260,034 | +0.60% | 158.2만 |
|---|
| 2026.01.23 | ₩258,934 | ₩261,589 | ₩258,089 | ₩258,786 | -0.06% | 140.4만 |
|---|
| 2026.01.22 | ₩262,568 | ₩263,494 | ₩258,102 | ₩258,934 | -1.38% | 181.1만 |
|---|
| 2026.01.21 | ₩259,779 | ₩264,835 | ₩258,692 | ₩262,072 | +0.88% | 212.5만 |
|---|
| 2026.01.20 | ₩259,564 | ₩261,227 | ₩258,371 | ₩259,832 | +0.10% | 258.2만 |
|---|
| 2026.01.16 | ₩263,038 | ₩263,038 | ₩259,752 | ₩262,086 | -0.36% | 271.2만 |
|---|
| 2026.01.15 | ₩262,072 | ₩264,500 | ₩260,315 | ₩262,300 | +0.09% | 183만 |
|---|
| 2026.01.14 | ₩260,905 | ₩262,421 | ₩257,526 | ₩260,490 | -0.16% | 174.6만 |
|---|
| 2026.01.13 | ₩259,309 | ₩260,543 | ₩254,870 | ₩258,465 | -0.33% | 164.9만 |
|---|
| 2026.01.12 | ₩258,183 | ₩261,160 | ₩257,727 | ₩258,880 | +0.27% | 160.1만 |
|---|
| 2026.01.09 | ₩254,361 | ₩260,811 | ₩254,361 | ₩259,001 | +1.82% | 181.5만 |
|---|
| 2026.01.08 | ₩249,291 | ₩255,246 | ₩249,077 | ₩255,165 | +2.36% | 164.2만 |
|---|
| 2026.01.07 | ₩251,947 | ₩253,730 | ₩249,640 | ₩250,391 | -0.62% | 176.1만 |
|---|
| 2026.01.06 | ₩247,923 | ₩252,349 | ₩247,118 | ₩251,303 | +1.36% | 148.5만 |
|---|
| 2026.01.05 | ₩246,971 | ₩251,128 | ₩245,616 | ₩248,728 | +0.71% | 139.4만 |
|---|
| 2026.01.02 | ₩251,571 | ₩251,584 | ₩247,387 | ₩247,950 | -1.44% | 137.2만 |
|---|
| 2025.12.31 | ₩255,165 | ₩255,648 | ₩252,188 | ₩252,228 | -1.15% | 97만 |
|---|
| 2025.12.30 | ₩255,152 | ₩256,587 | ₩254,387 | ₩255,286 | +0.05% | 79.2만 |
|---|
| 2025.12.29 | ₩256,922 | ₩257,794 | ₩255,085 | ₩256,211 | -0.28% | 96.1만 |
|---|
| 2025.12.26 | ₩255,822 | ₩257,311 | ₩255,219 | ₩256,345 | +0.20% | 60.5만 |
|---|
| 2025.12.24 | ₩255,071 | ₩256,882 | ₩255,071 | ₩256,399 | +0.52% | 59.9만 |
|---|
| 2025.12.23 | ₩257,485 | ₩258,558 | ₩254,629 | ₩255,702 | -0.69% | 138만 |
|---|
| 2025.12.22 | ₩250,270 | ₩259,256 | ₩249,962 | ₩257,485 | +2.88% | 177.3만 |
|---|
| 2025.12.19 | ₩254,280 | ₩254,280 | ₩250,605 | ₩251,558 | -1.07% | 725.7만 |
|---|
| 2025.12.18 | ₩257,606 | ₩262,931 | ₩250,149 | ₩254,669 | -1.14% | 308.1만 |
|---|
| 2025.12.17 | ₩250,766 | ₩254,226 | ₩250,485 | ₩251,289 | +0.21% | 253.2만 |
|---|
| 2025.12.16 | ₩253,690 | ₩253,905 | ₩250,351 | ₩251,625 | -0.81% | 221.6만 |
|---|
| 2025.12.15 | ₩254,119 | ₩255,916 | ₩251,504 | ₩252,738 | -0.54% | 370.5만 |
|---|
| 2025.12.12 | ₩253,355 | ₩253,864 | ₩249,868 | ₩251,504 | -0.73% | 284.2만 |
|---|
| 2025.12.11 | ₩249,090 | ₩253,636 | ₩248,942 | ₩253,247 | +1.67% | 145.2만 |
|---|
| 2025.12.10 | ₩245,630 | ₩249,586 | ₩245,013 | ₩248,835 | +1.30% | 149만 |
|---|
| 2025.12.09 | ₩245,657 | ₩247,172 | ₩245,093 | ₩245,630 | -0.01% | 126.9만 |
|---|
| 2025.12.08 | ₩249,640 | ₩249,640 | ₩245,187 | ₩245,402 | -1.70% | 179.2만 |
|---|
| 2025.12.05 | ₩246,931 | ₩250,766 | ₩246,502 | ₩250,458 | +1.43% | 170.9만 |
|---|
| 2025.12.04 | ₩248,714 | ₩250,190 | ₩245,804 | ₩246,810 | -0.77% | 122.7만 |
|---|
| 2025.12.03 | ₩247,025 | ₩248,393 | ₩245,898 | ₩247,722 | +0.28% | 151.5만 |
|---|
| 2025.12.02 | ₩248,433 | ₩249,157 | ₩246,287 | ₩247,025 | -0.57% | 158.8만 |
|---|
| 2025.12.01 | ₩248,285 | ₩250,860 | ₩247,937 | ₩248,688 | +0.16% | 159.9만 |
|---|
| 2025.11.28 | ₩247,923 | ₩249,935 | ₩247,186 | ₩249,479 | +0.63% | 73.9만 |
|---|
| 2025.11.26 | ₩245,590 | ₩249,023 | ₩245,227 | ₩247,574 | +0.81% | 178만 |
|---|
| 2025.11.25 | ₩244,275 | ₩247,360 | ₩243,806 | ₩246,327 | +0.84% | 228.3만 |
|---|
| 2025.11.24 | ₩247,038 | ₩247,709 | ₩243,283 | ₩244,302 | -1.11% | 412.6만 |
|---|
| 2025.11.21 | ₩246,260 | ₩250,726 | ₩246,113 | ₩249,184 | +1.19% | 199.7만 |
|---|
| 2025.11.20 | ₩247,387 | ₩247,467 | ₩244,087 | ₩245,697 | -0.68% | 414.8만 |
|---|
| 2025.11.19 | ₩246,126 | ₩247,306 | ₩242,599 | ₩246,059 | -0.03% | 253.3만 |
|---|
| 2025.11.18 | ₩247,293 | ₩249,224 | ₩245,227 | ₩246,649 | -0.26% | 184만 |
|---|
| 2025.11.17 | ₩249,479 | ₩250,619 | ₩245,844 | ₩246,448 | -1.21% | 243만 |
|---|
| 2025.11.14 | ₩252,429 | ₩253,529 | ₩249,573 | ₩250,418 | -0.80% | 341.7만 |
|---|
| 2025.11.13 | ₩248,486 | ₩254,401 | ₩247,816 | ₩252,014 | +1.42% | 232.4만 |
|---|
| 2025.11.12 | ₩248,889 | ₩250,149 | ₩247,749 | ₩248,486 | -0.16% | 186.5만 |
|---|
| 2025.11.11 | ₩248,969 | ₩251,115 | ₩247,896 | ₩249,130 | +0.06% | 164.2만 |
|---|
| 2025.11.10 | ₩246,180 | ₩248,849 | ₩244,678 | ₩248,446 | +0.92% | 270.1만 |
|---|
| 2025.11.07 | ₩249,586 | ₩250,471 | ₩247,025 | ₩248,205 | -0.55% | 252.7만 |
|---|
| 2025.11.06 | ₩249,036 | ₩250,552 | ₩246,864 | ₩247,963 | -0.43% | 294.5만 |
|---|
| 2025.11.05 | ₩245,053 | ₩250,042 | ₩245,053 | ₩249,197 | +1.69% | 218만 |
|---|
| 2025.11.04 | ₩246,944 | ₩247,253 | ₩242,921 | ₩246,917 | -0.01% | 177.1만 |
|---|
| 2025.11.03 | ₩245,429 | ₩245,737 | ₩241,928 | ₩244,141 | -0.52% | 243.7만 |
|---|
| 2025.10.31 | ₩246,743 | ₩247,843 | ₩245,026 | ₩245,791 | -0.39% | 236.3만 |
|---|
| 2025.10.30 | ₩247,051 | ₩250,605 | ₩245,965 | ₩246,743 | -0.12% | 197.6만 |
|---|
| 2025.10.29 | ₩250,592 | ₩251,598 | ₩244,959 | ₩246,636 | -1.58% | 232.7만 |
|---|
| 2025.10.28 | ₩252,282 | ₩255,635 | ₩251,008 | ₩254,669 | +0.95% | 181.3만 |
|---|
| 2025.10.27 | ₩255,635 | ₩256,493 | ₩252,429 | ₩253,046 | -1.01% | 202.2만 |
|---|
| 2025.10.24 | ₩258,518 | ₩258,773 | ₩255,581 | ₩255,930 | -1.00% | 130.9만 |
|---|
| 2025.10.23 | ₩260,181 | ₩262,501 | ₩257,754 | ₩257,955 | -0.86% | 184.2만 |
|---|
| 2025.10.22 | ₩263,614 | ₩264,205 | ₩259,242 | ₩259,564 | -1.54% | 132.3만 |
|---|
| 2025.10.21 | ₩257,888 | ₩265,036 | ₩256,949 | ₩263,521 | +2.18% | 336만 |
|---|
| 2025.10.20 | ₩252,483 | ₩259,926 | ₩252,389 | ₩257,941 | +2.16% | 356.9만 |
|---|
| 2025.10.17 | ₩248,017 | ₩254,012 | ₩247,950 | ₩252,268 | +1.71% | 251.2만 |
|---|
| 2025.10.16 | ₩252,107 | ₩252,107 | ₩246,703 | ₩247,253 | -1.93% | 159.4만 |
|---|
| 2025.10.15 | ₩252,577 | ₩254,240 | ₩250,766 | ₩251,397 | -0.47% | 150.7만 |
|---|
| 2025.10.14 | ₩250,753 | ₩254,119 | ₩248,808 | ₩252,443 | +0.67% | 270.2만 |
|---|
| 2025.10.13 | ₩251,424 | ₩254,066 | ₩250,726 | ₩252,054 | +0.25% | 209.5만 |
|---|
| 2025.10.10 | ₩256,439 | ₩257,579 | ₩251,182 | ₩252,081 | -1.70% | 342.8만 |
|---|