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 | ₩268,474 | ₩271,698 | ₩268,474 | ₩270,721 | +0.84% | 132.7만 |
| 2026.10.08 | ₩265,198 | ₩269,143 | ₩263,512 | ₩268,996 | +1.43% | 133만 |
| 2026.10.07 | ₩262,670 | ₩265,198 | ₩261,934 | ₩263,740 | +0.41% | 163만 |
| 2026.10.06 | ₩259,767 | ₩263,312 | ₩259,767 | ₩262,095 | +0.90% | 113.5만 |
| 2026.10.05 | ₩257,975 | ₩261,519 | ₩256,798 | ₩261,346 | +1.31% | 134.4만 |
| 2026.10.02 | ₩262,991 | ₩262,991 | ₩256,597 | ₩258,162 | -1.84% | 186.4만 |
| 2026.10.01 | ₩261,479 | ₩262,977 | ₩260,222 | ₩261,613 | +0.05% | 182.4만 |
| 2026.09.30 | ₩265,144 | ₩265,144 | ₩260,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,891 |
| -1.60% |
| 162.6만 |
| 2026.09.29 | ₩267,364 | ₩269,197 | ₩262,777 | ₩264,475 | -1.08% | 200만 |
|---|
| 2026.09.28 | ₩266,843 | ₩269,437 | ₩265,679 | ₩268,274 | +0.54% | 185.7만 |
|---|
| 2026.09.25 | ₩265,117 | ₩268,234 | ₩265,117 | ₩267,378 | +0.85% | 248.7만 |
|---|
| 2026.09.24 | ₩257,146 | ₩265,973 | ₩255,581 | ₩264,395 | +2.82% | 339.9만 |
|---|
| 2026.09.23 | ₩263,191 | ₩265,840 | ₩255,848 | ₩256,758 | -2.44% | 329.5만 |
|---|
| 2026.09.22 | ₩263,552 | ₩265,906 | ₩262,148 | ₩265,893 | +0.89% | 226.7만 |
|---|
| 2026.09.21 | ₩262,777 | ₩265,157 | ₩260,637 | ₩263,325 | +0.21% | 162.6만 |
|---|
| 2026.09.18 | ₩264,770 | ₩266,027 | ₩260,944 | ₩264,342 | -0.16% | 398.4만 |
|---|
| 2026.09.17 | ₩266,321 | ₩266,562 | ₩262,282 | ₩264,770 | -0.58% | 155.6만 |
|---|
| 2026.09.16 | ₩264,275 | ₩269,518 | ₩264,275 | ₩266,776 | +0.95% | 211.1만 |
|---|
| 2026.09.15 | ₩267,926 | ₩269,665 | ₩265,746 | ₩266,094 | -0.68% | 191.9만 |
|---|
| 2026.09.14 | ₩272,059 | ₩273,677 | ₩267,324 | ₩268,595 | -1.27% | 174.8만 |
|---|
| 2026.09.11 | ₩268,180 | ₩271,484 | ₩266,896 | ₩269,504 | +0.49% | 157.3만 |
|---|
| 2026.09.10 | ₩268,167 | ₩268,835 | ₩264,288 | ₩265,412 | -1.03% | 212.3만 |
|---|
| 2026.09.09 | ₩266,161 | ₩267,685 | ₩263,873 | ₩267,551 | +0.52% | 230.1만 |
|---|
| 2026.09.08 | ₩265,305 | ₩269,344 | ₩265,171 | ₩268,167 | +1.08% | 162.5만 |
|---|
| 2026.09.04 | ₩265,144 | ₩268,969 | ₩264,836 | ₩268,127 | +1.12% | 132.1만 |
|---|
| 2026.09.03 | ₩265,706 | ₩269,183 | ₩265,706 | ₩268,902 | +1.20% | 121.1만 |
|---|
| 2026.09.02 | ₩268,287 | ₩268,314 | ₩264,248 | ₩264,943 | -1.25% | 217.3만 |
|---|
| 2026.09.01 | ₩271,363 | ₩272,326 | ₩267,043 | ₩268,287 | -1.13% | 152.3만 |
|---|
| 2026.08.31 | ₩271,912 | ₩272,447 | ₩268,394 | ₩269,892 | -0.74% | 172.7만 |
|---|
| 2026.08.28 | ₩274,854 | ₩275,269 | ₩272,848 | ₩273,089 | -0.64% | 134.4만 |
|---|
| 2026.08.27 | ₩273,838 | ₩273,838 | ₩271,230 | ₩273,049 | -0.29% | 128.2만 |
|---|
| 2026.08.26 | ₩274,025 | ₩276,553 | ₩273,650 | ₩275,229 | +0.44% | 151.6만 |
|---|
| 2026.08.25 | ₩276,432 | ₩276,981 | ₩272,326 | ₩273,864 | -0.93% | 244.1만 |
|---|
| 2026.08.24 | ₩274,680 | ₩277,543 | ₩273,557 | ₩277,395 | +0.99% | 182만 |
|---|
| 2026.08.21 | ₩272,206 | ₩273,998 | ₩270,628 | ₩272,567 | +0.13% | 173.2만 |
|---|
| 2026.08.20 | ₩270,735 | ₩273,263 | ₩269,424 | ₩272,206 | +0.54% | 202.8만 |
|---|
| 2026.08.19 | ₩268,327 | ₩275,362 | ₩267,538 | ₩271,617 | +1.23% | 160.7만 |
|---|
| 2026.08.18 | ₩268,769 | ₩269,250 | ₩266,254 | ₩266,762 | -0.75% | 183.7만 |
|---|
| 2026.08.17 | ₩264,663 | ₩267,324 | ₩262,817 | ₩264,582 | -0.03% | 224.9만 |
|---|
| 2026.08.14 | ₩268,153 | ₩268,862 | ₩265,947 | ₩266,856 | -0.48% | 161.3만 |
|---|
| 2026.08.13 | ₩273,677 | ₩274,707 | ₩268,274 | ₩268,434 | -1.92% | 131만 |
|---|
| 2026.08.12 | ₩271,002 | ₩274,466 | ₩267,551 | ₩272,193 | +0.44% | 126.7만 |
|---|
| 2026.08.11 | ₩270,293 | ₩276,753 | ₩270,293 | ₩274,560 | +1.58% | 178.6만 |
|---|
| 2026.08.10 | ₩269,758 | ₩272,286 | ₩268,702 | ₩271,123 | +0.51% | 183.4만 |
|---|
| 2026.08.07 | ₩268,341 | ₩272,848 | ₩267,806 | ₩271,577 | +1.21% | 156.9만 |
|---|
| 2026.08.06 | ₩271,323 | ₩272,754 | ₩266,682 | ₩270,374 | -0.35% | 168.1만 |
|---|
| 2026.08.05 | ₩272,848 | ₩273,851 | ₩267,097 | ₩269,370 | -1.27% | 246.1만 |
|---|
| 2026.08.04 | ₩271,858 | ₩273,744 | ₩268,795 | ₩272,380 | +0.19% | 265.3만 |
|---|
| 2026.08.03 | ₩277,489 | ₩279,241 | ₩272,407 | ₩272,861 | -1.67% | 209.4만 |
|---|
| 2026.07.31 | ₩274,520 | ₩275,817 | ₩270,815 | ₩273,691 | -0.30% | 223.4만 |
|---|
| 2026.07.30 | ₩281,782 | ₩282,291 | ₩273,958 | ₩276,580 | -1.85% | 329.1만 |
|---|
| 2026.07.29 | ₩287,427 | ₩293,138 | ₩285,608 | ₩289,607 | +0.76% | 275.5만 |
|---|
| 2026.07.28 | ₩286,718 | ₩292,429 | ₩285,661 | ₩287,427 | +0.25% | 366.1만 |
|---|
| 2026.07.27 | ₩276,874 | ₩283,173 | ₩275,991 | ₩282,184 | +1.92% | 226.1만 |
|---|
| 2026.07.24 | ₩270,547 | ₩276,392 | ₩270,213 | ₩275,403 | +1.79% | 200.4만 |
|---|
| 2026.07.23 | ₩268,220 | ₩272,915 | ₩267,338 | ₩271,845 | +1.35% | 245.5만 |
|---|
| 2026.07.22 | ₩270,975 | ₩270,975 | ₩265,826 | ₩269,317 | -0.61% | 259.2만 |
|---|
| 2026.07.21 | ₩266,415 | ₩268,929 | ₩262,148 | ₩268,046 | +0.61% | 246.4만 |
|---|
| 2026.07.20 | ₩272,179 | ₩273,356 | ₩267,712 | ₩269,905 | -0.84% | 233.7만 |
|---|
| 2026.07.17 | ₩277,088 | ₩280,498 | ₩269,584 | ₩273,450 | -1.31% | 313.4만 |
|---|
| 2026.07.16 | ₩265,813 | ₩276,981 | ₩263,646 | ₩275,857 | +3.78% | 424.5만 |
|---|
| 2026.07.15 | ₩251,435 | ₩263,071 | ₩248,773 | ₩257,293 | +2.33% | 451.1만 |
|---|
| 2026.07.14 | ₩242,821 | ₩246,994 | ₩241,885 | ₩246,540 | +1.53% | 309.3만 |
|---|
| 2026.07.13 | ₩242,206 | ₩246,285 | ₩242,193 | ₩245,764 | +1.47% | 195.5만 |
|---|
| 2026.07.10 | ₩238,020 | ₩240,574 | ₩237,471 | ₩240,267 | +0.94% | 133.4만 |
|---|
| 2026.07.09 | ₩238,341 | ₩239,531 | ₩235,799 | ₩237,659 | -0.29% | 224.4만 |
|---|
| 2026.07.08 | ₩243,196 | ₩244,961 | ₩240,748 | ₩240,976 | -0.91% | 238.6만 |
|---|
| 2026.07.07 | ₩242,540 | ₩245,242 | ₩241,404 | ₩243,196 | +0.27% | 195.5만 |
|---|
| 2026.07.06 | ₩242,554 | ₩242,554 | ₩237,110 | ₩238,394 | -1.71% | 194.1만 |
|---|
| 2026.07.02 | ₩234,208 | ₩243,035 | ₩233,833 | ₩242,581 | +3.57% | 242.1만 |
|---|
| 2026.07.01 | ₩229,473 | ₩236,548 | ₩228,537 | ₩233,031 | +1.55% | 176.3만 |
|---|
| 2026.06.30 | ₩225,166 | ₩228,055 | ₩224,458 | ₩227,480 | +1.03% | 186만 |
|---|
| 2026.06.29 | ₩230,249 | ₩230,998 | ₩224,899 | ₩226,143 | -1.78% | 170.8만 |
|---|
| 2026.06.26 | ₩227,935 | ₩230,650 | ₩227,748 | ₩229,915 | +0.87% | 294.2만 |
|---|
| 2026.06.25 | ₩227,801 | ₩231,921 | ₩225,915 | ₩226,156 | -0.72% | 125만 |
|---|
| 2026.06.24 | ₩226,785 | ₩230,958 | ₩226,049 | ₩228,617 | +0.81% | 188.9만 |
|---|
| 2026.06.23 | ₩230,824 | ₩231,038 | ₩224,511 | ₩225,768 | -2.19% | 168.7만 |
|---|
| 2026.06.22 | ₩226,544 | ₩228,911 | ₩225,474 | ₩226,638 | +0.04% | 136.3만 |
|---|
| 2026.06.18 | ₩226,290 | ₩230,316 | ₩225,207 | ₩228,510 | +0.98% | 413.6만 |
|---|
| 2026.06.17 | ₩233,900 | ₩237,217 | ₩225,835 | ₩226,892 | -3.00% | 258.9만 |
|---|
| 2026.06.16 | ₩235,371 | ₩236,655 | ₩233,044 | ₩236,348 | +0.41% | 275.6만 |
|---|
| 2026.06.15 | ₩233,352 | ₩236,696 | ₩232,028 | ₩233,713 | +0.15% | 191.4만 |
|---|
| 2026.06.12 | ₩243,263 | ₩244,092 | ₩234,034 | ₩235,773 | -3.08% | 205.5만 |
|---|
| 2026.06.11 | ₩242,019 | ₩246,740 | ₩238,729 | ₩243,263 | +0.51% | 245.5만 |
|---|
| 2026.06.10 | ₩240,922 | ₩243,784 | ₩238,876 | ₩241,283 | +0.15% | 253.8만 |
|---|
| 2026.06.09 | ₩232,282 | ₩241,109 | ₩231,948 | ₩240,574 | +3.57% | 195만 |
|---|
| 2026.06.08 | ₩237,886 | ₩238,969 | ₩232,055 | ₩232,255 | -2.37% | 241만 |
|---|
| 2026.06.05 | ₩242,701 | ₩244,400 | ₩239,665 | ₩240,548 | -0.89% | 250.9만 |
|---|
| 2026.06.04 | ₩239,076 | ₩241,337 | ₩237,699 | ₩240,695 | +0.68% | 249.9만 |
|---|
| 2026.06.03 | ₩230,209 | ₩233,807 | ₩229,981 | ₩233,686 | +1.51% | 193.5만 |
|---|
| 2026.06.02 | ₩228,831 | ₩232,202 | ₩225,153 | ₩231,800 | +1.30% | 277.6만 |
|---|
| 2026.06.01 | ₩228,376 | ₩233,058 | ₩226,905 | ₩231,252 | +1.26% | 190.4만 |
|---|
| 2026.05.29 | ₩229,513 | ₩231,386 | ₩227,801 | ₩229,059 | -0.20% | 425.8만 |
|---|
| 2026.05.28 | ₩226,156 | ₩232,509 | ₩225,648 | ₩231,466 | +2.35% | 214.7만 |
|---|
| 2026.05.27 | ₩228,831 | ₩231,105 | ₩225,581 | ₩227,186 | -0.72% | 277.5만 |
|---|
| 2026.05.26 | ₩230,557 | ₩231,011 | ₩227,681 | ₩228,831 | -0.75% | 138.4만 |
|---|
| 2026.05.22 | ₩230,463 | ₩234,047 | ₩229,393 | ₩231,292 | +0.36% | 133.9만 |
|---|
| 2026.05.21 | ₩229,059 | ₩232,977 | ₩227,092 | ₩230,530 | +0.64% | 186.4만 |
|---|
| 2026.05.20 | ₩229,232 | ₩229,607 | ₩226,437 | ₩229,192 | -0.02% | 170.5만 |
|---|
| 2026.05.19 | ₩233,111 | ₩235,398 | ₩229,727 | ₩230,316 | -1.20% | 194.3만 |
|---|
| 2026.05.18 | ₩225,166 | ₩234,248 | ₩225,166 | ₩233,405 | +3.66% | 219.2만 |
|---|
| 2026.05.15 | ₩224,003 | ₩226,651 | ₩222,371 | ₩225,113 | +0.50% | 276.3만 |
|---|
| 2026.05.14 | ₩219,001 | ₩222,144 | ₩218,894 | ₩221,956 | +1.35% | 169.1만 |
|---|
| 2026.05.13 | ₩219,576 | ₩221,542 | ₩215,550 | ₩218,746 | -0.38% | 187.3만 |
|---|
| 2026.05.12 | ₩222,318 | ₩224,391 | ₩220,244 | ₩221,248 | -0.48% | 198.6만 |
|---|
| 2026.05.11 | ₩223,067 | ₩223,495 | ₩218,613 | ₩220,244 | -1.27% | 205.6만 |
|---|
| 2026.05.08 | ₩227,427 | ₩228,751 | ₩223,053 | ₩223,321 | -1.81% | 156.5만 |
|---|
| 2026.05.07 | ₩225,688 | ₩229,901 | ₩224,779 | ₩227,427 | +0.77% | 183.7만 |
|---|
| 2026.05.06 | ₩226,450 | ₩230,329 | ₩225,648 | ₩226,517 | +0.03% | 335.8만 |
|---|
| 2026.05.05 | ₩223,214 | ₩227,721 | ₩221,301 | ₩226,370 | +1.41% | 164만 |
|---|
| 2026.05.04 | ₩225,675 | ₩226,384 | ₩221,662 | ₩223,214 | -1.09% | 173.1만 |
|---|
| 2026.05.01 | ₩235,278 | ₩236,548 | ₩226,437 | ₩226,852 | -3.58% | 157.4만 |
|---|
| 2026.04.30 | ₩232,322 | ₩234,636 | ₩231,560 | ₩233,673 | +0.58% | 280.9만 |
|---|
| 2026.04.29 | ₩231,667 | ₩233,218 | ₩228,323 | ₩232,656 | +0.43% | 160.2만 |
|---|
| 2026.04.28 | ₩233,740 | ₩235,037 | ₩230,369 | ₩233,018 | -0.31% | 179.9만 |
|---|
| 2026.04.27 | ₩234,422 | ₩236,094 | ₩232,202 | ₩232,777 | -0.70% | 177.2만 |
|---|
| 2026.04.24 | ₩235,465 | ₩236,776 | ₩231,948 | ₩235,264 | -0.09% | 159만 |
|---|
| 2026.04.23 | ₩233,031 | ₩238,408 | ₩232,723 | ₩237,565 | +1.95% | 231만 |
|---|
| 2026.04.22 | ₩235,826 | ₩236,535 | ₩232,108 | ₩233,606 | -0.94% | 140.5만 |
|---|
| 2026.04.21 | ₩237,939 | ₩239,638 | ₩234,435 | ₩235,746 | -0.92% | 199.1만 |
|---|
| 2026.04.20 | ₩238,688 | ₩241,069 | ₩237,632 | ₩238,996 | +0.13% | 168.1만 |
|---|
| 2026.04.17 | ₩239,852 | ₩241,684 | ₩237,404 | ₩239,638 | -0.09% | 162만 |
|---|
| 2026.04.16 | ₩236,054 | ₩239,063 | ₩235,987 | ₩237,431 | +0.58% | 175.4만 |
|---|
| 2026.04.15 | ₩235,345 | ₩237,110 | ₩233,833 | ₩236,013 | +0.28% | 225.3만 |
|---|
| 2026.04.14 | ₩234,970 | ₩236,254 | ₩233,807 | ₩235,585 | +0.26% | 206.2만 |
|---|
| 2026.04.13 | ₩233,967 | ₩235,920 | ₩232,215 | ₩234,970 | +0.43% | 187만 |
|---|
| 2026.04.10 | ₩232,710 | ₩234,930 | ₩231,613 | ₩233,967 | +0.54% | 235.2만 |
|---|
| 2026.04.09 | ₩231,760 | ₩233,151 | ₩230,249 | ₩232,924 | +0.50% | 179.6만 |
|---|
| 2026.04.08 | ₩229,473 | ₩236,455 | ₩229,473 | ₩233,512 | +1.76% | 247.5만 |
|---|
| 2026.04.07 | ₩230,088 | ₩230,664 | ₩226,022 | ₩227,748 | -1.02% | 248.4만 |
|---|
| 2026.04.06 | ₩231,961 | ₩234,021 | ₩229,460 | ₩229,634 | -1.00% | 169.7만 |
|---|
| 2026.04.02 | ₩228,149 | ₩234,422 | ₩227,694 | ₩233,178 | +2.20% | 238.8만 |
|---|
| 2026.04.01 | ₩224,431 | ₩230,958 | ₩224,096 | ₩230,102 | +2.53% | 296.3만 |
|---|
| 2026.03.31 | ₩226,624 | ₩227,347 | ₩222,331 | ₩226,223 | -0.18% | 368.5만 |
|---|
| 2026.03.30 | ₩223,508 | ₩227,788 | ₩222,358 | ₩225,581 | +0.93% | 308.5만 |
|---|
| 2026.03.27 | ₩224,672 | ₩225,755 | ₩221,488 | ₩221,635 | -1.35% | 268.9만 |
|---|
| 2026.03.26 | ₩236,027 | ₩236,027 | ₩224,725 | ₩225,835 | -4.32% | 360.7만 |
|---|
| 2026.03.25 | ₩246,339 | ₩248,840 | ₩232,175 | ₩236,535 | -3.98% | 321.1만 |
|---|
| 2026.03.24 | ₩242,433 | ₩242,433 | ₩237,445 | ₩238,247 | -1.73% | 232.8만 |
|---|
| 2026.03.23 | ₩243,022 | ₩246,540 | ₩240,748 | ₩242,367 | -0.27% | 269.3만 |
|---|
| 2026.03.20 | ₩243,169 | ₩245,470 | ₩237,993 | ₩239,865 | -1.36% | 383.9만 |
|---|
| 2026.03.19 | ₩247,957 | ₩249,482 | ₩238,929 | ₩243,196 | -1.92% | 291.3만 |
|---|
| 2026.03.18 | ₩255,327 | ₩257,373 | ₩247,462 | ₩248,024 | -2.86% | 346.8만 |
|---|
| 2026.03.17 | ₩258,992 | ₩260,998 | ₩256,798 | ₩257,922 | -0.41% | 168.8만 |
|---|
| 2026.03.16 | ₩260,088 | ₩261,399 | ₩257,159 | ₩257,788 | -0.88% | 173.3만 |
|---|
| 2026.03.13 | ₩259,981 | ₩261,640 | ₩256,959 | ₩259,848 | -0.05% | 226.5만 |
|---|
| 2026.03.12 | ₩264,877 | ₩267,605 | ₩258,136 | ₩258,483 | -2.41% | 308.7만 |
|---|
| 2026.03.11 | ₩260,436 | ₩272,086 | ₩255,929 | ₩265,278 | +1.86% | 504.7만 |
|---|
| 2026.03.10 | ₩266,575 | ₩267,458 | ₩260,021 | ₩262,523 | -1.52% | 204.1만 |
|---|
| 2026.03.09 | ₩271,778 | ₩272,099 | ₩264,957 | ₩268,528 | -1.20% | 194.9만 |
|---|
| 2026.03.06 | ₩274,105 | ₩276,232 | ₩268,528 | ₩272,326 | -0.65% | 239.6만 |
|---|
| 2026.03.05 | ₩266,428 | ₩279,642 | ₩262,817 | ₩273,557 | +2.68% | 398.5만 |
|---|
| 2026.03.04 | ₩269,156 | ₩271,216 | ₩267,177 | ₩267,658 | -0.56% | 139.8만 |
|---|
| 2026.03.03 | ₩269,370 | ₩271,510 | ₩265,706 | ₩269,571 | +0.07% | 150.3만 |
|---|
| 2026.03.02 | ₩267,886 | ₩270,735 | ₩265,599 | ₩269,638 | +0.65% | 120.1만 |
|---|
| 2026.02.27 | ₩266,027 | ₩271,510 | ₩263,419 | ₩269,009 | +1.12% | 211.6만 |
|---|
| 2026.02.26 | ₩264,917 | ₩267,605 | ₩263,405 | ₩265,198 | +0.11% | 210.8만 |
|---|
| 2026.02.25 | ₩265,398 | ₩266,441 | ₩262,563 | ₩263,191 | -0.83% | 280.7만 |
|---|
| 2026.02.24 | ₩264,689 | ₩267,124 | ₩263,753 | ₩265,559 | +0.33% | 185.9만 |
|---|
| 2026.02.23 | ₩267,418 | ₩268,434 | ₩264,449 | ₩265,264 | -0.81% | 133.9만 |
|---|
| 2026.02.20 | ₩261,961 | ₩267,672 | ₩261,961 | ₩267,525 | +2.12% | 180만 |
|---|
| 2026.02.19 | ₩262,884 | ₩265,024 | ₩262,509 | ₩264,783 | +0.72% | 161.3만 |
|---|
| 2026.02.18 | ₩261,145 | ₩262,857 | ₩258,390 | ₩262,696 | +0.59% | 103.3만 |
|---|
| 2026.02.17 | ₩259,125 | ₩263,847 | ₩259,125 | ₩260,704 | +0.61% | 139.2만 |
|---|
| 2026.02.13 | ₩262,282 | ₩264,141 | ₩257,266 | ₩258,724 | -1.36% | 191.4만 |
|---|
| 2026.02.12 | ₩267,819 | ₩270,641 | ₩260,449 | ₩262,282 | -2.07% | 226.1만 |
|---|
| 2026.02.11 | ₩266,789 | ₩270,842 | ₩266,695 | ₩267,979 | +0.45% | 183.2만 |
|---|
| 2026.02.10 | ₩259,941 | ₩270,307 | ₩259,941 | ₩266,575 | +2.55% | 255.8만 |
|---|
| 2026.02.09 | ₩262,215 | ₩263,218 | ₩260,302 | ₩260,490 | -0.66% | 154.1만 |
|---|
| 2026.02.06 | ₩259,848 | ₩262,589 | ₩259,379 | ₩261,974 | +0.82% | 169만 |
|---|
| 2026.02.05 | ₩258,978 | ₩263,352 | ₩257,320 | ₩259,620 | +0.25% | 226.1만 |
|---|
| 2026.02.04 | ₩256,597 | ₩260,623 | ₩254,645 | ₩257,614 | +0.40% | 296.2만 |
|---|
| 2026.02.03 | ₩251,047 | ₩255,648 | ₩248,960 | ₩255,099 | +1.61% | 303만 |
|---|
| 2026.02.02 | ₩255,420 | ₩257,320 | ₩252,317 | ₩255,340 | -0.03% | 188.3만 |
|---|
| 2026.01.30 | ₩252,986 | ₩256,370 | ₩252,130 | ₩255,982 | +1.18% | 178.2만 |
|---|
| 2026.01.29 | ₩252,745 | ₩255,527 | ₩251,515 | ₩253,655 | +0.36% | 141.4만 |
|---|
| 2026.01.28 | ₩254,845 | ₩255,434 | ₩252,518 | ₩253,000 | -0.72% | 137.9만 |
|---|
| 2026.01.27 | ₩257,360 | ₩258,443 | ₩255,247 | ₩255,741 | -0.63% | 105.3만 |
|---|
| 2026.01.26 | ₩257,788 | ₩260,570 | ₩257,507 | ₩259,326 | +0.60% | 158.2만 |
|---|
| 2026.01.23 | ₩258,229 | ₩260,877 | ₩257,387 | ₩258,082 | -0.06% | 140.4만 |
|---|
| 2026.01.22 | ₩261,854 | ₩262,777 | ₩257,400 | ₩258,229 | -1.38% | 181.1만 |
|---|
| 2026.01.21 | ₩259,072 | ₩264,114 | ₩257,988 | ₩261,359 | +0.88% | 212.5만 |
|---|
| 2026.01.20 | ₩258,858 | ₩260,516 | ₩257,667 | ₩259,125 | +0.10% | 258.2만 |
|---|
| 2026.01.16 | ₩262,322 | ₩262,322 | ₩259,045 | ₩261,372 | -0.36% | 271.2만 |
|---|
| 2026.01.15 | ₩261,359 | ₩263,780 | ₩259,607 | ₩261,586 | +0.09% | 183만 |
|---|
| 2026.01.14 | ₩260,195 | ₩261,707 | ₩256,825 | ₩259,781 | -0.16% | 174.6만 |
|---|
| 2026.01.13 | ₩258,604 | ₩259,834 | ₩254,177 | ₩257,761 | -0.33% | 164.9만 |
|---|
| 2026.01.12 | ₩257,480 | ₩260,449 | ₩257,025 | ₩258,176 | +0.27% | 160.1만 |
|---|
| 2026.01.09 | ₩253,668 | ₩260,102 | ₩253,668 | ₩258,296 | +1.82% | 181.5만 |
|---|
| 2026.01.08 | ₩248,613 | ₩254,551 | ₩248,399 | ₩254,471 | +2.36% | 164.2만 |
|---|
| 2026.01.07 | ₩251,261 | ₩253,040 | ₩248,960 | ₩249,709 | -0.62% | 176.1만 |
|---|
| 2026.01.06 | ₩247,248 | ₩251,662 | ₩246,446 | ₩250,619 | +1.36% | 148.5만 |
|---|
| 2026.01.05 | ₩246,299 | ₩250,445 | ₩244,948 | ₩248,051 | +0.71% | 139.4만 |
|---|
| 2026.01.02 | ₩250,886 | ₩250,900 | ₩246,713 | ₩247,275 | -1.44% | 137.2만 |
|---|
| 2025.12.31 | ₩254,471 | ₩254,952 | ₩251,502 | ₩251,542 | -1.15% | 97만 |
|---|
| 2025.12.30 | ₩254,457 | ₩255,889 | ₩253,695 | ₩254,591 | +0.05% | 79.2만 |
|---|
| 2025.12.29 | ₩256,223 | ₩257,092 | ₩254,391 | ₩255,514 | -0.28% | 96.1만 |
|---|
| 2025.12.26 | ₩255,126 | ₩256,611 | ₩254,524 | ₩255,648 | +0.20% | 60.5만 |
|---|
| 2025.12.24 | ₩254,377 | ₩256,183 | ₩254,377 | ₩255,701 | +0.52% | 59.9만 |
|---|
| 2025.12.23 | ₩256,785 | ₩257,855 | ₩253,936 | ₩255,006 | -0.69% | 138만 |
|---|
| 2025.12.22 | ₩249,589 | ₩258,550 | ₩249,281 | ₩256,785 | +2.88% | 177.3만 |
|---|
| 2025.12.19 | ₩253,588 | ₩253,588 | ₩249,923 | ₩250,873 | -1.07% | 725.7만 |
|---|
| 2025.12.18 | ₩256,905 | ₩262,215 | ₩249,469 | ₩253,976 | -1.14% | 308.1만 |
|---|
| 2025.12.17 | ₩250,084 | ₩253,535 | ₩249,803 | ₩250,605 | +0.21% | 253.2만 |
|---|
| 2025.12.16 | ₩253,000 | ₩253,214 | ₩249,669 | ₩250,940 | -0.81% | 221.6만 |
|---|
| 2025.12.15 | ₩253,428 | ₩255,220 | ₩250,819 | ₩252,050 | -0.54% | 370.5만 |
|---|
| 2025.12.12 | ₩252,665 | ₩253,173 | ₩249,188 | ₩250,819 | -0.73% | 284.2만 |
|---|
| 2025.12.11 | ₩248,412 | ₩252,946 | ₩248,265 | ₩252,558 | +1.67% | 145.2만 |
|---|
| 2025.12.10 | ₩244,961 | ₩248,907 | ₩244,346 | ₩248,158 | +1.30% | 149만 |
|---|
| 2025.12.09 | ₩244,988 | ₩246,499 | ₩244,426 | ₩244,961 | -0.01% | 126.9만 |
|---|
| 2025.12.08 | ₩248,960 | ₩248,960 | ₩244,520 | ₩244,734 | -1.70% | 179.2만 |
|---|
| 2025.12.05 | ₩246,259 | ₩250,084 | ₩245,831 | ₩249,776 | +1.43% | 170.9만 |
|---|
| 2025.12.04 | ₩248,038 | ₩249,509 | ₩245,135 | ₩246,138 | -0.77% | 122.7만 |
|---|
| 2025.12.03 | ₩246,352 | ₩247,717 | ₩245,229 | ₩247,048 | +0.28% | 151.5만 |
|---|
| 2025.12.02 | ₩247,757 | ₩248,479 | ₩245,617 | ₩246,352 | -0.57% | 158.8만 |
|---|
| 2025.12.01 | ₩247,610 | ₩250,178 | ₩247,262 | ₩248,011 | +0.16% | 159.9만 |
|---|
| 2025.11.28 | ₩247,248 | ₩249,255 | ₩246,513 | ₩248,800 | +0.63% | 73.9만 |
|---|
| 2025.11.26 | ₩244,921 | ₩248,345 | ₩244,560 | ₩246,901 | +0.81% | 178만 |
|---|
| 2025.11.25 | ₩243,610 | ₩246,687 | ₩243,142 | ₩245,657 | +0.84% | 228.3만 |
|---|
| 2025.11.24 | ₩246,366 | ₩247,034 | ₩242,621 | ₩243,637 | -1.11% | 412.6만 |
|---|
| 2025.11.21 | ₩245,590 | ₩250,044 | ₩245,443 | ₩248,506 | +1.19% | 199.7만 |
|---|
| 2025.11.20 | ₩246,713 | ₩246,794 | ₩243,423 | ₩245,028 | -0.68% | 414.8만 |
|---|
| 2025.11.19 | ₩245,456 | ₩246,633 | ₩241,939 | ₩245,389 | -0.03% | 253.3만 |
|---|
| 2025.11.18 | ₩246,620 | ₩248,546 | ₩244,560 | ₩245,978 | -0.26% | 184만 |
|---|
| 2025.11.17 | ₩248,800 | ₩249,937 | ₩245,175 | ₩245,777 | -1.21% | 243만 |
|---|
| 2025.11.14 | ₩251,742 | ₩252,839 | ₩248,894 | ₩249,736 | -0.80% | 341.7만 |
|---|
| 2025.11.13 | ₩247,810 | ₩253,708 | ₩247,141 | ₩251,328 | +1.42% | 232.4만 |
|---|
| 2025.11.12 | ₩248,211 | ₩249,469 | ₩247,075 | ₩247,810 | -0.16% | 186.5만 |
|---|
| 2025.11.11 | ₩248,292 | ₩250,432 | ₩247,222 | ₩248,452 | +0.06% | 164.2만 |
|---|
| 2025.11.10 | ₩245,510 | ₩248,171 | ₩244,012 | ₩247,770 | +0.92% | 270.1만 |
|---|
| 2025.11.07 | ₩248,907 | ₩249,790 | ₩246,352 | ₩247,529 | -0.55% | 252.7만 |
|---|
| 2025.11.06 | ₩248,359 | ₩249,870 | ₩246,192 | ₩247,289 | -0.43% | 294.5만 |
|---|
| 2025.11.05 | ₩244,386 | ₩249,362 | ₩244,386 | ₩248,519 | +1.69% | 218만 |
|---|
| 2025.11.04 | ₩246,272 | ₩246,580 | ₩242,260 | ₩246,245 | -0.01% | 177.1만 |
|---|
| 2025.11.03 | ₩244,761 | ₩245,068 | ₩241,270 | ₩243,477 | -0.52% | 243.7만 |
|---|
| 2025.10.31 | ₩246,071 | ₩247,168 | ₩244,359 | ₩245,122 | -0.39% | 236.3만 |
|---|
| 2025.10.30 | ₩246,379 | ₩249,923 | ₩245,296 | ₩246,071 | -0.12% | 197.6만 |
|---|
| 2025.10.29 | ₩249,910 | ₩250,913 | ₩244,293 | ₩245,964 | -1.58% | 232.7만 |
|---|
| 2025.10.28 | ₩251,595 | ₩254,939 | ₩250,325 | ₩253,976 | +0.95% | 181.3만 |
|---|
| 2025.10.27 | ₩254,939 | ₩255,795 | ₩251,742 | ₩252,358 | -1.01% | 202.2만 |
|---|
| 2025.10.24 | ₩257,815 | ₩258,069 | ₩254,885 | ₩255,233 | -1.00% | 130.9만 |
|---|
| 2025.10.23 | ₩259,473 | ₩261,787 | ₩257,052 | ₩257,253 | -0.86% | 184.2만 |
|---|
| 2025.10.22 | ₩262,897 | ₩263,486 | ₩258,537 | ₩258,858 | -1.54% | 132.3만 |
|---|
| 2025.10.21 | ₩257,186 | ₩264,315 | ₩256,250 | ₩262,803 | +2.18% | 336만 |
|---|
| 2025.10.20 | ₩251,796 | ₩259,219 | ₩251,702 | ₩257,239 | +2.16% | 356.9만 |
|---|
| 2025.10.17 | ₩247,342 | ₩253,321 | ₩247,275 | ₩251,582 | +1.71% | 251.2만 |
|---|
| 2025.10.16 | ₩251,421 | ₩251,421 | ₩246,031 | ₩246,580 | -1.93% | 159.4만 |
|---|
| 2025.10.15 | ₩251,889 | ₩253,548 | ₩250,084 | ₩250,712 | -0.47% | 150.7만 |
|---|
| 2025.10.14 | ₩250,071 | ₩253,428 | ₩248,131 | ₩251,756 | +0.67% | 270.2만 |
|---|
| 2025.10.13 | ₩250,739 | ₩253,374 | ₩250,044 | ₩251,368 | +0.25% | 209.5만 |
|---|
| 2025.10.10 | ₩255,741 | ₩256,878 | ₩250,498 | ₩251,395 | -1.70% | 342.8만 |
|---|