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 | ₩268,733 | ₩271,960 | ₩268,733 | ₩270,982 | +0.84% | 132.7만 |
| 2026.10.08 | ₩265,453 | ₩269,403 | ₩263,766 | ₩269,255 | +1.43% | 133만 |
| 2026.10.07 | ₩262,923 | ₩265,453 | ₩262,187 | ₩263,994 | +0.41% | 163만 |
| 2026.10.06 | ₩260,018 | ₩263,566 | ₩260,018 | ₩262,347 | +0.90% | 113.5만 |
| 2026.10.05 | ₩258,224 | ₩261,772 | ₩257,046 | ₩261,598 | +1.31% | 134.4만 |
| 2026.10.02 | ₩263,244 | ₩263,244 | ₩256,845 | ₩258,411 | -1.84% | 186.4만 |
| 2026.10.01 | ₩261,731 | ₩263,231 | ₩260,473 | ₩261,865 | +0.05% | 182.4만 |
| 2026.09.30 | ₩265,400 | ₩265,400 | ₩260,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,142 |
| -1.60% |
| 162.6만 |
| 2026.09.29 | ₩267,622 | ₩269,456 | ₩263,030 | ₩264,730 | -1.08% | 200만 |
|---|
| 2026.09.28 | ₩267,100 | ₩269,697 | ₩265,935 | ₩268,532 | +0.54% | 185.7만 |
|---|
| 2026.09.25 | ₩265,373 | ₩268,492 | ₩265,373 | ₩267,636 | +0.85% | 248.7만 |
|---|
| 2026.09.24 | ₩257,394 | ₩266,230 | ₩255,827 | ₩264,650 | +2.82% | 339.9만 |
|---|
| 2026.09.23 | ₩263,445 | ₩266,096 | ₩256,095 | ₩257,006 | -2.44% | 329.5만 |
|---|
| 2026.09.22 | ₩263,807 | ₩266,163 | ₩262,401 | ₩266,149 | +0.89% | 226.7만 |
|---|
| 2026.09.21 | ₩263,030 | ₩265,413 | ₩260,888 | ₩263,579 | +0.21% | 162.6만 |
|---|
| 2026.09.18 | ₩265,025 | ₩266,283 | ₩261,196 | ₩264,596 | -0.16% | 398.4만 |
|---|
| 2026.09.17 | ₩266,578 | ₩266,819 | ₩262,535 | ₩265,025 | -0.58% | 155.6만 |
|---|
| 2026.09.16 | ₩264,530 | ₩269,778 | ₩264,530 | ₩267,033 | +0.95% | 211.1만 |
|---|
| 2026.09.15 | ₩268,184 | ₩269,925 | ₩266,002 | ₩266,350 | -0.68% | 191.9만 |
|---|
| 2026.09.14 | ₩272,321 | ₩273,941 | ₩267,582 | ₩268,854 | -1.27% | 174.8만 |
|---|
| 2026.09.11 | ₩268,439 | ₩271,746 | ₩267,154 | ₩269,764 | +0.49% | 157.3만 |
|---|
| 2026.09.10 | ₩268,425 | ₩269,095 | ₩264,543 | ₩265,668 | -1.03% | 212.3만 |
|---|
| 2026.09.09 | ₩266,417 | ₩267,943 | ₩264,128 | ₩267,810 | +0.52% | 230.1만 |
|---|
| 2026.09.08 | ₩265,560 | ₩269,604 | ₩265,427 | ₩268,425 | +1.08% | 162.5만 |
|---|
| 2026.09.04 | ₩265,400 | ₩269,229 | ₩265,092 | ₩268,385 | +1.12% | 132.1만 |
|---|
| 2026.09.03 | ₩265,962 | ₩269,443 | ₩265,962 | ₩269,162 | +1.20% | 121.1만 |
|---|
| 2026.09.02 | ₩268,546 | ₩268,573 | ₩264,503 | ₩265,199 | -1.25% | 217.3만 |
|---|
| 2026.09.01 | ₩271,625 | ₩272,589 | ₩267,301 | ₩268,546 | -1.13% | 152.3만 |
|---|
| 2026.08.31 | ₩272,174 | ₩272,709 | ₩268,653 | ₩270,152 | -0.74% | 172.7만 |
|---|
| 2026.08.28 | ₩275,119 | ₩275,534 | ₩273,111 | ₩273,352 | -0.64% | 134.4만 |
|---|
| 2026.08.27 | ₩274,102 | ₩274,102 | ₩271,491 | ₩273,312 | -0.29% | 128.2만 |
|---|
| 2026.08.26 | ₩274,289 | ₩276,820 | ₩273,914 | ₩275,494 | +0.44% | 151.6만 |
|---|
| 2026.08.25 | ₩276,699 | ₩277,248 | ₩272,589 | ₩274,129 | -0.93% | 244.1만 |
|---|
| 2026.08.24 | ₩274,945 | ₩277,810 | ₩273,821 | ₩277,663 | +0.99% | 182만 |
|---|
| 2026.08.21 | ₩272,469 | ₩274,262 | ₩270,889 | ₩272,830 | +0.13% | 173.2만 |
|---|
| 2026.08.20 | ₩270,996 | ₩273,526 | ₩269,684 | ₩272,469 | +0.54% | 202.8만 |
|---|
| 2026.08.19 | ₩268,586 | ₩275,628 | ₩267,796 | ₩271,879 | +1.23% | 160.7만 |
|---|
| 2026.08.18 | ₩269,028 | ₩269,510 | ₩266,511 | ₩267,020 | -0.75% | 183.7만 |
|---|
| 2026.08.17 | ₩264,918 | ₩267,582 | ₩263,070 | ₩264,837 | -0.03% | 224.9만 |
|---|
| 2026.08.14 | ₩268,412 | ₩269,122 | ₩266,203 | ₩267,113 | -0.48% | 161.3만 |
|---|
| 2026.08.13 | ₩273,941 | ₩274,972 | ₩268,532 | ₩268,693 | -1.92% | 131만 |
|---|
| 2026.08.12 | ₩271,264 | ₩274,731 | ₩267,810 | ₩272,455 | +0.44% | 126.7만 |
|---|
| 2026.08.11 | ₩270,554 | ₩277,020 | ₩270,554 | ₩274,825 | +1.58% | 178.6만 |
|---|
| 2026.08.10 | ₩270,019 | ₩272,549 | ₩268,961 | ₩271,384 | +0.51% | 183.4만 |
|---|
| 2026.08.07 | ₩268,599 | ₩273,111 | ₩268,064 | ₩271,839 | +1.21% | 156.9만 |
|---|
| 2026.08.06 | ₩271,585 | ₩273,017 | ₩266,939 | ₩270,634 | -0.35% | 168.1만 |
|---|
| 2026.08.05 | ₩273,111 | ₩274,115 | ₩267,354 | ₩269,630 | -1.27% | 246.1만 |
|---|
| 2026.08.04 | ₩272,120 | ₩274,008 | ₩269,055 | ₩272,643 | +0.19% | 265.3만 |
|---|
| 2026.08.03 | ₩277,757 | ₩279,510 | ₩272,669 | ₩273,125 | -1.67% | 209.4만 |
|---|
| 2026.07.31 | ₩274,785 | ₩276,083 | ₩271,076 | ₩273,955 | -0.30% | 223.4만 |
|---|
| 2026.07.30 | ₩282,054 | ₩282,563 | ₩274,222 | ₩276,846 | -1.85% | 329.1만 |
|---|
| 2026.07.29 | ₩287,704 | ₩293,420 | ₩285,883 | ₩289,886 | +0.76% | 275.5만 |
|---|
| 2026.07.28 | ₩286,994 | ₩292,711 | ₩285,937 | ₩287,704 | +0.25% | 366.1만 |
|---|
| 2026.07.27 | ₩277,141 | ₩283,447 | ₩276,257 | ₩282,456 | +1.92% | 226.1만 |
|---|
| 2026.07.24 | ₩270,808 | ₩276,659 | ₩270,474 | ₩275,668 | +1.79% | 200.4만 |
|---|
| 2026.07.23 | ₩268,479 | ₩273,178 | ₩267,595 | ₩272,107 | +1.35% | 245.5만 |
|---|
| 2026.07.22 | ₩271,237 | ₩271,237 | ₩266,083 | ₩269,577 | -0.61% | 259.2만 |
|---|
| 2026.07.21 | ₩266,672 | ₩269,189 | ₩262,401 | ₩268,305 | +0.61% | 246.4만 |
|---|
| 2026.07.20 | ₩272,442 | ₩273,620 | ₩267,970 | ₩270,166 | -0.84% | 233.7만 |
|---|
| 2026.07.17 | ₩277,355 | ₩280,769 | ₩269,844 | ₩273,714 | -1.31% | 313.4만 |
|---|
| 2026.07.16 | ₩266,069 | ₩277,248 | ₩263,900 | ₩276,123 | +3.78% | 424.5만 |
|---|
| 2026.07.15 | ₩251,677 | ₩263,325 | ₩249,013 | ₩257,541 | +2.33% | 451.1만 |
|---|
| 2026.07.14 | ₩243,056 | ₩247,233 | ₩242,118 | ₩246,777 | +1.53% | 309.3만 |
|---|
| 2026.07.13 | ₩242,440 | ₩246,523 | ₩242,426 | ₩246,001 | +1.47% | 195.5만 |
|---|
| 2026.07.10 | ₩238,249 | ₩240,806 | ₩237,700 | ₩240,498 | +0.94% | 133.4만 |
|---|
| 2026.07.09 | ₩238,571 | ₩239,762 | ₩236,027 | ₩237,888 | -0.29% | 224.4만 |
|---|
| 2026.07.08 | ₩243,430 | ₩245,198 | ₩240,980 | ₩241,208 | -0.91% | 238.6만 |
|---|
| 2026.07.07 | ₩242,774 | ₩245,479 | ₩241,636 | ₩243,430 | +0.27% | 195.5만 |
|---|
| 2026.07.06 | ₩242,788 | ₩242,788 | ₩237,339 | ₩238,624 | -1.71% | 194.1만 |
|---|
| 2026.07.02 | ₩234,434 | ₩243,270 | ₩234,059 | ₩242,815 | +3.57% | 242.1만 |
|---|
| 2026.07.01 | ₩229,694 | ₩236,777 | ₩228,757 | ₩233,256 | +1.55% | 176.3만 |
|---|
| 2026.06.30 | ₩225,384 | ₩228,275 | ₩224,674 | ₩227,700 | +1.03% | 186만 |
|---|
| 2026.06.29 | ₩230,471 | ₩231,221 | ₩225,116 | ₩226,361 | -1.78% | 170.8만 |
|---|
| 2026.06.26 | ₩228,155 | ₩230,873 | ₩227,967 | ₩230,136 | +0.87% | 294.2만 |
|---|
| 2026.06.25 | ₩228,021 | ₩232,144 | ₩226,133 | ₩226,374 | -0.72% | 125만 |
|---|
| 2026.06.24 | ₩227,004 | ₩231,181 | ₩226,267 | ₩228,838 | +0.81% | 188.9만 |
|---|
| 2026.06.23 | ₩231,047 | ₩231,261 | ₩224,728 | ₩225,986 | -2.19% | 168.7만 |
|---|
| 2026.06.22 | ₩226,763 | ₩229,132 | ₩225,692 | ₩226,856 | +0.04% | 136.3만 |
|---|
| 2026.06.18 | ₩226,508 | ₩230,538 | ₩225,424 | ₩228,731 | +0.98% | 413.6만 |
|---|
| 2026.06.17 | ₩234,126 | ₩237,446 | ₩226,053 | ₩227,111 | -3.00% | 258.9만 |
|---|
| 2026.06.16 | ₩235,598 | ₩236,884 | ₩233,269 | ₩236,576 | +0.41% | 275.6만 |
|---|
| 2026.06.15 | ₩233,577 | ₩236,924 | ₩232,252 | ₩233,938 | +0.15% | 191.4만 |
|---|
| 2026.06.12 | ₩243,497 | ₩244,327 | ₩234,260 | ₩236,000 | -3.08% | 205.5만 |
|---|
| 2026.06.11 | ₩242,252 | ₩246,978 | ₩238,959 | ₩243,497 | +0.51% | 245.5만 |
|---|
| 2026.06.10 | ₩241,154 | ₩244,019 | ₩239,106 | ₩241,516 | +0.15% | 253.8만 |
|---|
| 2026.06.09 | ₩232,506 | ₩241,342 | ₩232,171 | ₩240,806 | +3.57% | 195만 |
|---|
| 2026.06.08 | ₩238,115 | ₩239,200 | ₩232,278 | ₩232,479 | -2.37% | 241만 |
|---|
| 2026.06.05 | ₩242,935 | ₩244,635 | ₩239,896 | ₩240,780 | -0.89% | 250.9만 |
|---|
| 2026.06.04 | ₩239,307 | ₩241,569 | ₩237,928 | ₩240,927 | +0.68% | 249.9만 |
|---|
| 2026.06.03 | ₩230,431 | ₩234,032 | ₩230,203 | ₩233,912 | +1.51% | 193.5만 |
|---|
| 2026.06.02 | ₩229,052 | ₩232,426 | ₩225,370 | ₩232,024 | +1.30% | 277.6만 |
|---|
| 2026.06.01 | ₩228,597 | ₩233,282 | ₩227,124 | ₩231,475 | +1.26% | 190.4만 |
|---|
| 2026.05.29 | ₩229,735 | ₩231,609 | ₩228,021 | ₩229,279 | -0.20% | 425.8만 |
|---|
| 2026.05.28 | ₩226,374 | ₩232,734 | ₩225,866 | ₩231,689 | +2.35% | 214.7만 |
|---|
| 2026.05.27 | ₩229,052 | ₩231,328 | ₩225,799 | ₩227,405 | -0.72% | 277.5만 |
|---|
| 2026.05.26 | ₩230,779 | ₩231,234 | ₩227,901 | ₩229,052 | -0.75% | 138.4만 |
|---|
| 2026.05.22 | ₩230,685 | ₩234,273 | ₩229,614 | ₩231,515 | +0.36% | 133.9만 |
|---|
| 2026.05.21 | ₩229,279 | ₩233,202 | ₩227,311 | ₩230,752 | +0.64% | 186.4만 |
|---|
| 2026.05.20 | ₩229,454 | ₩229,828 | ₩226,655 | ₩229,413 | -0.02% | 170.5만 |
|---|
| 2026.05.19 | ₩233,336 | ₩235,625 | ₩229,949 | ₩230,538 | -1.20% | 194.3만 |
|---|
| 2026.05.18 | ₩225,384 | ₩234,474 | ₩225,384 | ₩233,630 | +3.66% | 219.2만 |
|---|
| 2026.05.15 | ₩224,219 | ₩226,870 | ₩222,586 | ₩225,330 | +0.50% | 276.3만 |
|---|
| 2026.05.14 | ₩219,212 | ₩222,358 | ₩219,105 | ₩222,171 | +1.35% | 169.1만 |
|---|
| 2026.05.13 | ₩219,788 | ₩221,756 | ₩215,758 | ₩218,957 | -0.38% | 187.3만 |
|---|
| 2026.05.12 | ₩222,532 | ₩224,607 | ₩220,457 | ₩221,461 | -0.48% | 198.6만 |
|---|
| 2026.05.11 | ₩223,282 | ₩223,710 | ₩218,824 | ₩220,457 | -1.27% | 205.6만 |
|---|
| 2026.05.08 | ₩227,646 | ₩228,972 | ₩223,268 | ₩223,536 | -1.81% | 156.5만 |
|---|
| 2026.05.07 | ₩225,906 | ₩230,123 | ₩224,995 | ₩227,646 | +0.77% | 183.7만 |
|---|
| 2026.05.06 | ₩226,669 | ₩230,551 | ₩225,866 | ₩226,736 | +0.03% | 335.8만 |
|---|
| 2026.05.05 | ₩223,429 | ₩227,941 | ₩221,515 | ₩226,589 | +1.41% | 164만 |
|---|
| 2026.05.04 | ₩225,892 | ₩226,602 | ₩221,876 | ₩223,429 | -1.09% | 173.1만 |
|---|
| 2026.05.01 | ₩235,505 | ₩236,777 | ₩226,655 | ₩227,070 | -3.58% | 157.4만 |
|---|
| 2026.04.30 | ₩232,546 | ₩234,862 | ₩231,783 | ₩233,898 | +0.58% | 280.9만 |
|---|
| 2026.04.29 | ₩231,890 | ₩233,443 | ₩228,543 | ₩232,881 | +0.43% | 160.2만 |
|---|
| 2026.04.28 | ₩233,965 | ₩235,264 | ₩230,591 | ₩233,242 | -0.31% | 179.9만 |
|---|
| 2026.04.27 | ₩234,648 | ₩236,321 | ₩232,426 | ₩233,001 | -0.70% | 177.2만 |
|---|
| 2026.04.24 | ₩235,692 | ₩237,004 | ₩232,171 | ₩235,491 | -0.09% | 159만 |
|---|
| 2026.04.23 | ₩233,256 | ₩238,638 | ₩232,948 | ₩237,794 | +1.95% | 231만 |
|---|
| 2026.04.22 | ₩236,054 | ₩236,763 | ₩232,332 | ₩233,831 | -0.94% | 140.5만 |
|---|
| 2026.04.21 | ₩238,169 | ₩239,869 | ₩234,661 | ₩235,973 | -0.92% | 199.1만 |
|---|
| 2026.04.20 | ₩238,919 | ₩241,302 | ₩237,861 | ₩239,227 | +0.13% | 168.1만 |
|---|
| 2026.04.17 | ₩240,083 | ₩241,918 | ₩237,633 | ₩239,869 | -0.09% | 162만 |
|---|
| 2026.04.16 | ₩236,281 | ₩239,294 | ₩236,214 | ₩237,660 | +0.58% | 175.4만 |
|---|
| 2026.04.15 | ₩235,572 | ₩237,339 | ₩234,059 | ₩236,241 | +0.28% | 225.3만 |
|---|
| 2026.04.14 | ₩235,197 | ₩236,482 | ₩234,032 | ₩235,813 | +0.26% | 206.2만 |
|---|
| 2026.04.13 | ₩234,193 | ₩236,147 | ₩232,439 | ₩235,197 | +0.43% | 187만 |
|---|
| 2026.04.10 | ₩232,934 | ₩235,157 | ₩231,837 | ₩234,193 | +0.54% | 235.2만 |
|---|
| 2026.04.09 | ₩231,984 | ₩233,376 | ₩230,471 | ₩233,149 | +0.50% | 179.6만 |
|---|
| 2026.04.08 | ₩229,694 | ₩236,683 | ₩229,694 | ₩233,738 | +1.76% | 247.5만 |
|---|
| 2026.04.07 | ₩230,310 | ₩230,886 | ₩226,240 | ₩227,967 | -1.02% | 248.4만 |
|---|
| 2026.04.06 | ₩232,185 | ₩234,246 | ₩229,681 | ₩229,855 | -1.00% | 169.7만 |
|---|
| 2026.04.02 | ₩228,369 | ₩234,648 | ₩227,914 | ₩233,403 | +2.20% | 238.8만 |
|---|
| 2026.04.01 | ₩224,647 | ₩231,181 | ₩224,313 | ₩230,324 | +2.53% | 296.3만 |
|---|
| 2026.03.31 | ₩226,843 | ₩227,566 | ₩222,545 | ₩226,441 | -0.18% | 368.5만 |
|---|
| 2026.03.30 | ₩223,724 | ₩228,008 | ₩222,572 | ₩225,799 | +0.93% | 308.5만 |
|---|
| 2026.03.27 | ₩224,888 | ₩225,973 | ₩221,702 | ₩221,849 | -1.35% | 268.9만 |
|---|
| 2026.03.26 | ₩236,255 | ₩236,255 | ₩224,942 | ₩226,053 | -4.32% | 360.7만 |
|---|
| 2026.03.25 | ₩246,576 | ₩249,080 | ₩232,399 | ₩236,763 | -3.98% | 321.1만 |
|---|
| 2026.03.24 | ₩242,667 | ₩242,667 | ₩237,674 | ₩238,477 | -1.73% | 232.8만 |
|---|
| 2026.03.23 | ₩243,256 | ₩246,777 | ₩240,980 | ₩242,600 | -0.27% | 269.3만 |
|---|
| 2026.03.20 | ₩243,404 | ₩245,706 | ₩238,223 | ₩240,097 | -1.36% | 383.9만 |
|---|
| 2026.03.19 | ₩248,196 | ₩249,723 | ₩239,160 | ₩243,430 | -1.92% | 291.3만 |
|---|
| 2026.03.18 | ₩255,573 | ₩257,621 | ₩247,701 | ₩248,263 | -2.86% | 346.8만 |
|---|
| 2026.03.17 | ₩259,241 | ₩261,250 | ₩257,046 | ₩258,170 | -0.41% | 168.8만 |
|---|
| 2026.03.16 | ₩260,339 | ₩261,651 | ₩257,407 | ₩258,036 | -0.88% | 173.3만 |
|---|
| 2026.03.13 | ₩260,232 | ₩261,892 | ₩257,206 | ₩260,098 | -0.05% | 226.5만 |
|---|
| 2026.03.12 | ₩265,132 | ₩267,863 | ₩258,385 | ₩258,733 | -2.41% | 308.7만 |
|---|
| 2026.03.11 | ₩260,687 | ₩272,348 | ₩256,176 | ₩265,534 | +1.86% | 504.7만 |
|---|
| 2026.03.10 | ₩266,832 | ₩267,716 | ₩260,272 | ₩262,776 | -1.52% | 204.1만 |
|---|
| 2026.03.09 | ₩272,040 | ₩272,361 | ₩265,212 | ₩268,787 | -1.20% | 194.9만 |
|---|
| 2026.03.06 | ₩274,370 | ₩276,498 | ₩268,787 | ₩272,589 | -0.65% | 239.6만 |
|---|
| 2026.03.05 | ₩266,685 | ₩279,912 | ₩263,070 | ₩273,821 | +2.68% | 398.5만 |
|---|
| 2026.03.04 | ₩269,416 | ₩271,478 | ₩267,435 | ₩267,917 | -0.56% | 139.8만 |
|---|
| 2026.03.03 | ₩269,630 | ₩271,772 | ₩265,962 | ₩269,831 | +0.07% | 150.3만 |
|---|
| 2026.03.02 | ₩268,144 | ₩270,996 | ₩265,855 | ₩269,898 | +0.65% | 120.1만 |
|---|
| 2026.02.27 | ₩266,283 | ₩271,772 | ₩263,673 | ₩269,269 | +1.12% | 211.6만 |
|---|
| 2026.02.26 | ₩265,172 | ₩267,863 | ₩263,659 | ₩265,453 | +0.11% | 210.8만 |
|---|
| 2026.02.25 | ₩265,654 | ₩266,698 | ₩262,816 | ₩263,445 | -0.83% | 280.7만 |
|---|
| 2026.02.24 | ₩264,945 | ₩267,381 | ₩264,007 | ₩265,815 | +0.33% | 185.9만 |
|---|
| 2026.02.23 | ₩267,676 | ₩268,693 | ₩264,704 | ₩265,520 | -0.81% | 133.9만 |
|---|
| 2026.02.20 | ₩262,213 | ₩267,930 | ₩262,213 | ₩267,783 | +2.12% | 180만 |
|---|
| 2026.02.19 | ₩263,137 | ₩265,279 | ₩262,762 | ₩265,038 | +0.72% | 161.3만 |
|---|
| 2026.02.18 | ₩261,397 | ₩263,110 | ₩258,639 | ₩262,950 | +0.59% | 103.3만 |
|---|
| 2026.02.17 | ₩259,375 | ₩264,101 | ₩259,375 | ₩260,955 | +0.61% | 139.2만 |
|---|
| 2026.02.13 | ₩262,535 | ₩264,396 | ₩257,514 | ₩258,974 | -1.36% | 191.4만 |
|---|
| 2026.02.12 | ₩268,077 | ₩270,902 | ₩260,701 | ₩262,535 | -2.07% | 226.1만 |
|---|
| 2026.02.11 | ₩267,046 | ₩271,103 | ₩266,953 | ₩268,238 | +0.45% | 183.2만 |
|---|
| 2026.02.10 | ₩260,192 | ₩270,567 | ₩260,192 | ₩266,832 | +2.55% | 255.8만 |
|---|
| 2026.02.09 | ₩262,468 | ₩263,472 | ₩260,553 | ₩260,741 | -0.66% | 154.1만 |
|---|
| 2026.02.06 | ₩260,098 | ₩262,843 | ₩259,630 | ₩262,227 | +0.82% | 169만 |
|---|
| 2026.02.05 | ₩259,228 | ₩263,606 | ₩257,568 | ₩259,871 | +0.25% | 226.1만 |
|---|
| 2026.02.04 | ₩256,845 | ₩260,875 | ₩254,890 | ₩257,862 | +0.40% | 296.2만 |
|---|
| 2026.02.03 | ₩251,289 | ₩255,894 | ₩249,201 | ₩255,346 | +1.61% | 303만 |
|---|
| 2026.02.02 | ₩255,667 | ₩257,568 | ₩252,561 | ₩255,586 | -0.03% | 188.3만 |
|---|
| 2026.01.30 | ₩253,230 | ₩256,617 | ₩252,373 | ₩256,229 | +1.18% | 178.2만 |
|---|
| 2026.01.29 | ₩252,989 | ₩255,774 | ₩251,758 | ₩253,900 | +0.36% | 141.4만 |
|---|
| 2026.01.28 | ₩255,091 | ₩255,680 | ₩252,762 | ₩253,244 | -0.72% | 137.9만 |
|---|
| 2026.01.27 | ₩257,608 | ₩258,692 | ₩255,493 | ₩255,988 | -0.63% | 105.3만 |
|---|
| 2026.01.26 | ₩258,036 | ₩260,821 | ₩257,755 | ₩259,576 | +0.60% | 158.2만 |
|---|
| 2026.01.23 | ₩258,478 | ₩261,129 | ₩257,635 | ₩258,331 | -0.06% | 140.4만 |
|---|
| 2026.01.22 | ₩262,106 | ₩263,030 | ₩257,648 | ₩258,478 | -1.38% | 181.1만 |
|---|
| 2026.01.21 | ₩259,322 | ₩264,369 | ₩258,237 | ₩261,611 | +0.88% | 212.5만 |
|---|
| 2026.01.20 | ₩259,107 | ₩260,768 | ₩257,916 | ₩259,375 | +0.10% | 258.2만 |
|---|
| 2026.01.16 | ₩262,575 | ₩262,575 | ₩259,295 | ₩261,624 | -0.36% | 271.2만 |
|---|
| 2026.01.15 | ₩261,611 | ₩264,034 | ₩259,857 | ₩261,839 | +0.09% | 183만 |
|---|
| 2026.01.14 | ₩260,446 | ₩261,959 | ₩257,073 | ₩260,031 | -0.16% | 174.6만 |
|---|
| 2026.01.13 | ₩258,853 | ₩260,085 | ₩254,422 | ₩258,010 | -0.33% | 164.9만 |
|---|
| 2026.01.12 | ₩257,729 | ₩260,701 | ₩257,273 | ₩258,425 | +0.27% | 160.1만 |
|---|
| 2026.01.09 | ₩253,913 | ₩260,353 | ₩253,913 | ₩258,545 | +1.82% | 181.5만 |
|---|
| 2026.01.08 | ₩248,852 | ₩254,797 | ₩248,638 | ₩254,716 | +2.36% | 164.2만 |
|---|
| 2026.01.07 | ₩251,503 | ₩253,284 | ₩249,201 | ₩249,950 | -0.62% | 176.1만 |
|---|
| 2026.01.06 | ₩247,487 | ₩251,905 | ₩246,684 | ₩250,861 | +1.36% | 148.5만 |
|---|
| 2026.01.05 | ₩246,536 | ₩250,687 | ₩245,184 | ₩248,290 | +0.71% | 139.4만 |
|---|
| 2026.01.02 | ₩251,128 | ₩251,142 | ₩246,951 | ₩247,514 | -1.44% | 137.2만 |
|---|
| 2025.12.31 | ₩254,716 | ₩255,198 | ₩251,744 | ₩251,784 | -1.15% | 97만 |
|---|
| 2025.12.30 | ₩254,703 | ₩256,135 | ₩253,940 | ₩254,837 | +0.05% | 79.2만 |
|---|
| 2025.12.29 | ₩256,470 | ₩257,340 | ₩254,636 | ₩255,761 | -0.28% | 96.1만 |
|---|
| 2025.12.26 | ₩255,372 | ₩256,858 | ₩254,770 | ₩255,894 | +0.20% | 60.5만 |
|---|
| 2025.12.24 | ₩254,623 | ₩256,430 | ₩254,623 | ₩255,948 | +0.52% | 59.9만 |
|---|
| 2025.12.23 | ₩257,032 | ₩258,103 | ₩254,181 | ₩255,252 | -0.69% | 138만 |
|---|
| 2025.12.22 | ₩249,830 | ₩258,800 | ₩249,522 | ₩257,032 | +2.88% | 177.3만 |
|---|
| 2025.12.19 | ₩253,833 | ₩253,833 | ₩250,164 | ₩251,115 | -1.07% | 725.7만 |
|---|
| 2025.12.18 | ₩257,153 | ₩262,468 | ₩249,709 | ₩254,221 | -1.14% | 308.1만 |
|---|
| 2025.12.17 | ₩250,325 | ₩253,779 | ₩250,044 | ₩250,847 | +0.21% | 253.2만 |
|---|
| 2025.12.16 | ₩253,244 | ₩253,458 | ₩249,910 | ₩251,182 | -0.81% | 221.6만 |
|---|
| 2025.12.15 | ₩253,672 | ₩255,466 | ₩251,061 | ₩252,293 | -0.54% | 370.5만 |
|---|
| 2025.12.12 | ₩252,909 | ₩253,418 | ₩249,428 | ₩251,061 | -0.73% | 284.2만 |
|---|
| 2025.12.11 | ₩248,652 | ₩253,190 | ₩248,504 | ₩252,802 | +1.67% | 145.2만 |
|---|
| 2025.12.10 | ₩245,198 | ₩249,147 | ₩244,582 | ₩248,397 | +1.30% | 149만 |
|---|
| 2025.12.09 | ₩245,224 | ₩246,737 | ₩244,662 | ₩245,198 | -0.01% | 126.9만 |
|---|
| 2025.12.08 | ₩249,201 | ₩249,201 | ₩244,756 | ₩244,970 | -1.70% | 179.2만 |
|---|
| 2025.12.05 | ₩246,496 | ₩250,325 | ₩246,068 | ₩250,017 | +1.43% | 170.9만 |
|---|
| 2025.12.04 | ₩248,277 | ₩249,749 | ₩245,372 | ₩246,376 | -0.77% | 122.7만 |
|---|
| 2025.12.03 | ₩246,590 | ₩247,955 | ₩245,465 | ₩247,286 | +0.28% | 151.5만 |
|---|
| 2025.12.02 | ₩247,996 | ₩248,719 | ₩245,854 | ₩246,590 | -0.57% | 158.8만 |
|---|
| 2025.12.01 | ₩247,848 | ₩250,419 | ₩247,500 | ₩248,250 | +0.16% | 159.9만 |
|---|
| 2025.11.28 | ₩247,487 | ₩249,495 | ₩246,751 | ₩249,040 | +0.63% | 73.9만 |
|---|
| 2025.11.26 | ₩245,157 | ₩248,585 | ₩244,796 | ₩247,139 | +0.81% | 178만 |
|---|
| 2025.11.25 | ₩243,845 | ₩246,925 | ₩243,377 | ₩245,894 | +0.84% | 228.3만 |
|---|
| 2025.11.24 | ₩246,603 | ₩247,273 | ₩242,855 | ₩243,872 | -1.11% | 412.6만 |
|---|
| 2025.11.21 | ₩245,827 | ₩250,285 | ₩245,680 | ₩248,745 | +1.19% | 199.7만 |
|---|
| 2025.11.20 | ₩246,951 | ₩247,032 | ₩243,658 | ₩245,264 | -0.68% | 414.8만 |
|---|
| 2025.11.19 | ₩245,693 | ₩246,871 | ₩242,172 | ₩245,626 | -0.03% | 253.3만 |
|---|
| 2025.11.18 | ₩246,858 | ₩248,785 | ₩244,796 | ₩246,215 | -0.26% | 184만 |
|---|
| 2025.11.17 | ₩249,040 | ₩250,178 | ₩245,412 | ₩246,014 | -1.21% | 243만 |
|---|
| 2025.11.14 | ₩251,985 | ₩253,083 | ₩249,134 | ₩249,977 | -0.80% | 341.7만 |
|---|
| 2025.11.13 | ₩248,049 | ₩253,953 | ₩247,380 | ₩251,570 | +1.42% | 232.4만 |
|---|
| 2025.11.12 | ₩248,451 | ₩249,709 | ₩247,313 | ₩248,049 | -0.16% | 186.5만 |
|---|
| 2025.11.11 | ₩248,531 | ₩250,673 | ₩247,460 | ₩248,692 | +0.06% | 164.2만 |
|---|
| 2025.11.10 | ₩245,746 | ₩248,411 | ₩244,247 | ₩248,009 | +0.92% | 270.1만 |
|---|
| 2025.11.07 | ₩249,147 | ₩250,031 | ₩246,590 | ₩247,768 | -0.55% | 252.7만 |
|---|
| 2025.11.06 | ₩248,598 | ₩250,111 | ₩246,429 | ₩247,527 | -0.43% | 294.5만 |
|---|
| 2025.11.05 | ₩244,622 | ₩249,602 | ₩244,622 | ₩248,759 | +1.69% | 218만 |
|---|
| 2025.11.04 | ₩246,510 | ₩246,817 | ₩242,493 | ₩246,483 | -0.01% | 177.1만 |
|---|
| 2025.11.03 | ₩244,997 | ₩245,305 | ₩241,503 | ₩243,712 | -0.52% | 243.7만 |
|---|
| 2025.10.31 | ₩246,309 | ₩247,407 | ₩244,595 | ₩245,358 | -0.39% | 236.3만 |
|---|
| 2025.10.30 | ₩246,617 | ₩250,164 | ₩245,532 | ₩246,309 | -0.12% | 197.6만 |
|---|
| 2025.10.29 | ₩250,151 | ₩251,155 | ₩244,528 | ₩246,202 | -1.58% | 232.7만 |
|---|
| 2025.10.28 | ₩251,838 | ₩255,185 | ₩250,566 | ₩254,221 | +0.95% | 181.3만 |
|---|
| 2025.10.27 | ₩255,185 | ₩256,042 | ₩251,985 | ₩252,601 | -1.01% | 202.2만 |
|---|
| 2025.10.24 | ₩258,063 | ₩258,318 | ₩255,131 | ₩255,479 | -1.00% | 130.9만 |
|---|
| 2025.10.23 | ₩259,723 | ₩262,039 | ₩257,300 | ₩257,501 | -0.86% | 184.2만 |
|---|
| 2025.10.22 | ₩263,151 | ₩263,740 | ₩258,786 | ₩259,107 | -1.54% | 132.3만 |
|---|
| 2025.10.21 | ₩257,434 | ₩264,570 | ₩256,497 | ₩263,057 | +2.18% | 336만 |
|---|
| 2025.10.20 | ₩252,039 | ₩259,469 | ₩251,945 | ₩257,488 | +2.16% | 356.9만 |
|---|
| 2025.10.17 | ₩247,581 | ₩253,565 | ₩247,514 | ₩251,825 | +1.71% | 251.2만 |
|---|
| 2025.10.16 | ₩251,664 | ₩251,664 | ₩246,269 | ₩246,817 | -1.93% | 159.4만 |
|---|
| 2025.10.15 | ₩252,132 | ₩253,793 | ₩250,325 | ₩250,954 | -0.47% | 150.7만 |
|---|
| 2025.10.14 | ₩250,312 | ₩253,672 | ₩248,370 | ₩251,999 | +0.67% | 270.2만 |
|---|
| 2025.10.13 | ₩250,981 | ₩253,618 | ₩250,285 | ₩251,610 | +0.25% | 209.5만 |
|---|
| 2025.10.10 | ₩255,988 | ₩257,126 | ₩250,740 | ₩251,637 | -1.70% | 342.8만 |
|---|