시장 데이터를 불러오는 중
전체 종목
Custom Truck One Source, Inc. Common Stock 과거 주가
Custom Truck One Source, Inc. Common Stock · CTOS · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Custom Truck One Source, Inc. Common Stock · CTOS · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,690 | ₩12,790 | ₩12,395 | ₩12,395 | -2.32% | 121.3만 |
| 2026.10.08 | ₩12,355 | ₩12,710 | ₩12,355 | ₩12,556 | +1.63% | 95만 |
| 2026.10.07 | ₩13,052 | ₩13,052 | ₩12,208 | ₩12,650 | -3.08% | 234만 |
| 2026.10.06 | ₩13,360 | ₩13,762 | ₩13,280 | ₩13,347 | -0.10% | 70.4만 |
| 2026.10.05 | ₩13,092 | ₩13,347 | ₩12,804 | ₩13,239 | +1.13% | 78.3만 |
| 2026.10.02 | ₩12,891 | ₩13,186 | ₩12,817 | ₩13,105 | +1.66% | 85.2만 |
| 2026.10.01 | ₩12,248 | ₩12,717 | ₩11,966 | ₩12,703 | +3.72% | 77.1만 |
| 2026.09.30 | ₩12,342 | ₩12,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,208 |
| -1.09% |
| 70.8만 |
| 2026.09.29 | ₩12,583 | ₩12,723 | ₩12,261 | ₩12,355 | -1.81% | 63.8만 |
|---|
| 2026.09.28 | ₩12,610 | ₩12,610 | ₩12,234 | ₩12,476 | -1.06% | 60.1만 |
|---|
| 2026.09.25 | ₩12,502 | ₩12,717 | ₩12,321 | ₩12,663 | +1.29% | 49.8만 |
|---|
| 2026.09.24 | ₩12,750 | ₩12,750 | ₩12,214 | ₩12,368 | -3.00% | 90.4만 |
|---|
| 2026.09.23 | ₩12,797 | ₩12,945 | ₩12,636 | ₩12,744 | -0.42% | 69만 |
|---|
| 2026.09.22 | ₩12,690 | ₩12,931 | ₩12,596 | ₩12,904 | +1.69% | 129.8만 |
|---|
| 2026.09.21 | ₩12,556 | ₩12,703 | ₩12,368 | ₩12,569 | +0.11% | 66.8만 |
|---|
| 2026.09.18 | ₩12,208 | ₩12,509 | ₩12,074 | ₩12,502 | +2.41% | 134.1만 |
|---|
| 2026.09.17 | ₩12,342 | ₩12,395 | ₩12,147 | ₩12,208 | -1.09% | 60.3만 |
|---|
| 2026.09.16 | ₩12,275 | ₩12,368 | ₩12,020 | ₩12,127 | -1.20% | 74.9만 |
|---|
| 2026.09.15 | ₩11,899 | ₩12,127 | ₩11,677 | ₩12,100 | +1.69% | 123.2만 |
|---|
| 2026.09.14 | ₩11,940 | ₩11,966 | ₩11,759 | ₩11,806 | -1.12% | 98.7만 |
|---|
| 2026.09.11 | ₩12,422 | ₩12,502 | ₩12,114 | ₩12,208 | -1.73% | 55.6만 |
|---|
| 2026.09.10 | ₩12,315 | ₩12,375 | ₩11,966 | ₩12,114 | -1.63% | 106.9만 |
|---|
| 2026.09.09 | ₩12,489 | ₩12,730 | ₩12,248 | ₩12,395 | -0.75% | 83만 |
|---|
| 2026.09.08 | ₩12,368 | ₩12,650 | ₩12,281 | ₩12,650 | +2.28% | 115.4만 |
|---|
| 2026.09.04 | ₩12,020 | ₩12,368 | ₩11,993 | ₩12,315 | +2.45% | 105.3만 |
|---|
| 2026.09.03 | ₩12,087 | ₩12,208 | ₩11,832 | ₩11,980 | -0.89% | 119.9만 |
|---|
| 2026.09.02 | ₩11,926 | ₩12,261 | ₩11,859 | ₩12,020 | +0.79% | 129.3만 |
|---|
| 2026.09.01 | ₩12,208 | ₩12,221 | ₩11,779 | ₩11,886 | -2.63% | 169.9만 |
|---|
| 2026.08.31 | ₩12,368 | ₩12,402 | ₩12,228 | ₩12,342 | -0.22% | 79만 |
|---|
| 2026.08.28 | ₩12,971 | ₩13,038 | ₩12,154 | ₩12,328 | -4.96% | 115.1만 |
|---|
| 2026.08.27 | ₩12,918 | ₩13,025 | ₩12,703 | ₩12,945 | +0.21% | 50.5만 |
|---|
| 2026.08.26 | ₩13,012 | ₩13,213 | ₩12,758 | ₩12,851 | -1.24% | 72.1만 |
|---|
| 2026.08.25 | ₩13,320 | ₩13,373 | ₩12,851 | ₩12,931 | -2.92% | 64.9만 |
|---|
| 2026.08.24 | ₩13,065 | ₩13,119 | ₩12,931 | ₩13,092 | +0.21% | 76.9만 |
|---|
| 2026.08.21 | ₩13,306 | ₩13,306 | ₩12,851 | ₩13,092 | -1.61% | 57.8만 |
|---|
| 2026.08.20 | ₩13,025 | ₩13,166 | ₩12,827 | ₩13,159 | +1.03% | 67.6만 |
|---|
| 2026.08.19 | ₩13,427 | ₩13,521 | ₩12,904 | ₩13,105 | -2.40% | 78.3만 |
|---|
| 2026.08.18 | ₩13,856 | ₩14,057 | ₩13,032 | ₩13,333 | -3.77% | 74.7만 |
|---|
| 2026.08.17 | ₩14,110 | ₩14,204 | ₩13,869 | ₩14,057 | -0.38% | 86.3만 |
|---|
| 2026.08.14 | ₩13,722 | ₩14,124 | ₩13,668 | ₩14,110 | +2.83% | 65.3만 |
|---|
| 2026.08.13 | ₩14,606 | ₩14,633 | ₩13,708 | ₩13,749 | -5.87% | 133.6만 |
|---|
| 2026.08.12 | ₩14,539 | ₩14,734 | ₩14,285 | ₩14,499 | -0.28% | 61.6만 |
|---|
| 2026.08.11 | ₩14,472 | ₩14,613 | ₩14,177 | ₩14,258 | -1.48% | 119만 |
|---|
| 2026.08.10 | ₩14,003 | ₩14,365 | ₩13,909 | ₩14,271 | +1.91% | 103.2만 |
|---|
| 2026.08.07 | ₩14,807 | ₩14,901 | ₩13,816 | ₩13,963 | -5.70% | 96.9만 |
|---|
| 2026.08.06 | ₩14,928 | ₩15,008 | ₩14,499 | ₩14,821 | -0.72% | 78.3만 |
|---|
| 2026.08.05 | ₩14,700 | ₩15,055 | ₩14,295 | ₩14,780 | +0.55% | 115.2만 |
|---|
| 2026.08.04 | ₩15,792 | ₩16,388 | ₩14,646 | ₩14,767 | -6.49% | 227.7만 |
|---|
| 2026.08.03 | ₩13,548 | ₩14,620 | ₩13,548 | ₩14,244 | +5.14% | 141.4만 |
|---|
| 2026.07.31 | ₩13,682 | ₩13,923 | ₩13,112 | ₩13,601 | -0.59% | 444.9만 |
|---|
| 2026.07.30 | ₩13,387 | ₩13,494 | ₩13,092 | ₩13,293 | -0.70% | 106.1만 |
|---|
| 2026.07.29 | ₩13,802 | ₩13,883 | ₩12,844 | ₩13,025 | -5.63% | 120.5만 |
|---|
| 2026.07.28 | ₩14,405 | ₩14,405 | ₩13,675 | ₩13,869 | -3.72% | 111.5만 |
|---|
| 2026.07.27 | ₩14,566 | ₩14,640 | ₩13,896 | ₩14,352 | -1.47% | 102.1만 |
|---|
| 2026.07.24 | ₩14,526 | ₩14,660 | ₩14,325 | ₩14,553 | +0.18% | 79.3만 |
|---|
| 2026.07.23 | ₩13,963 | ₩14,713 | ₩13,956 | ₩14,579 | +4.41% | 91.5만 |
|---|
| 2026.07.22 | ₩13,655 | ₩14,110 | ₩13,655 | ₩14,110 | +3.34% | 61.3만 |
|---|
| 2026.07.21 | ₩14,057 | ₩14,137 | ₩13,494 | ₩13,816 | -1.72% | 78만 |
|---|
| 2026.07.20 | ₩13,990 | ₩14,124 | ₩13,534 | ₩13,775 | -1.53% | 63만 |
|---|
| 2026.07.17 | ₩13,628 | ₩14,010 | ₩13,507 | ₩13,856 | +1.67% | 95.2만 |
|---|
| 2026.07.16 | ₩13,963 | ₩14,311 | ₩13,856 | ₩13,963 | 0.00% | 58.2만 |
|---|
| 2026.07.15 | ₩14,218 | ₩14,258 | ₩13,735 | ₩14,003 | -1.51% | 62.5만 |
|---|
| 2026.07.14 | ₩14,713 | ₩14,787 | ₩13,916 | ₩14,164 | -3.73% | 103만 |
|---|
| 2026.07.13 | ₩14,043 | ₩14,325 | ₩13,943 | ₩14,298 | +1.81% | 94.4만 |
|---|
| 2026.07.10 | ₩13,507 | ₩14,285 | ₩13,407 | ₩14,137 | +4.66% | 66.8만 |
|---|
| 2026.07.09 | ₩13,159 | ₩13,903 | ₩13,119 | ₩13,708 | +4.18% | 81.9만 |
|---|
| 2026.07.08 | ₩12,663 | ₩13,092 | ₩12,663 | ₩13,052 | +3.07% | 143.2만 |
|---|
| 2026.07.07 | ₩13,199 | ₩13,213 | ₩12,556 | ₩12,824 | -2.84% | 137만 |
|---|
| 2026.07.06 | ₩13,668 | ₩13,775 | ₩13,280 | ₩13,347 | -2.35% | 122.8만 |
|---|
| 2026.07.02 | ₩14,847 | ₩14,928 | ₩13,320 | ₩13,454 | -9.39% | 129.9만 |
|---|
| 2026.07.01 | ₩15,611 | ₩15,651 | ₩14,754 | ₩14,794 | -5.24% | 83.8만 |
|---|
| 2026.06.30 | ₩16,134 | ₩16,268 | ₩15,665 | ₩15,826 | -1.91% | 97.6만 |
|---|
| 2026.06.29 | ₩15,759 | ₩16,208 | ₩15,437 | ₩16,013 | +1.62% | 118.4만 |
|---|
| 2026.06.26 | ₩15,826 | ₩16,000 | ₩15,519 | ₩16,000 | +1.10% | 307.4만 |
|---|
| 2026.06.25 | ₩15,437 | ₩16,388 | ₩15,209 | ₩16,040 | +3.91% | 150.5만 |
|---|
| 2026.06.24 | ₩15,156 | ₩15,441 | ₩15,008 | ₩15,276 | +0.80% | 87.8만 |
|---|
| 2026.06.23 | ₩14,780 | ₩15,450 | ₩14,526 | ₩15,075 | +1.99% | 100만 |
|---|
| 2026.06.22 | ₩15,156 | ₩15,394 | ₩14,995 | ₩15,276 | +0.80% | 88.7만 |
|---|
| 2026.06.18 | ₩14,378 | ₩15,223 | ₩14,332 | ₩15,102 | +5.03% | 127.1만 |
|---|
| 2026.06.17 | ₩14,285 | ₩14,646 | ₩14,171 | ₩14,218 | -0.47% | 96.4만 |
|---|
| 2026.06.16 | ₩14,231 | ₩14,479 | ₩13,976 | ₩14,298 | +0.47% | 108.7만 |
|---|
| 2026.06.15 | ₩14,717 | ₩14,874 | ₩13,883 | ₩14,151 | -3.85% | 87.6만 |
|---|
| 2026.06.12 | ₩14,499 | ₩14,660 | ₩14,258 | ₩14,285 | -1.48% | 73.4만 |
|---|
| 2026.06.11 | ₩14,003 | ₩14,378 | ₩13,749 | ₩14,378 | +2.68% | 91.6만 |
|---|
| 2026.06.10 | ₩14,070 | ₩14,144 | ₩13,467 | ₩13,762 | -2.19% | 83.4만 |
|---|
| 2026.06.09 | ₩13,749 | ₩14,218 | ₩13,615 | ₩14,070 | +2.34% | 128.5만 |
|---|
| 2026.06.08 | ₩13,387 | ₩13,975 | ₩13,045 | ₩13,722 | +2.50% | 133.7만 |
|---|
| 2026.06.05 | ₩13,306 | ₩13,306 | ₩12,871 | ₩12,971 | -2.52% | 79.2만 |
|---|
| 2026.06.04 | ₩13,146 | ₩13,400 | ₩13,079 | ₩13,400 | +1.94% | 48.9만 |
|---|
| 2026.06.03 | ₩13,065 | ₩13,333 | ₩12,811 | ₩13,172 | +0.82% | 68.1만 |
|---|
| 2026.06.02 | ₩12,717 | ₩13,159 | ₩12,717 | ₩13,079 | +2.85% | 79.4만 |
|---|
| 2026.06.01 | ₩12,690 | ₩12,770 | ₩12,455 | ₩12,677 | -0.11% | 69.9만 |
|---|
| 2026.05.29 | ₩13,065 | ₩13,340 | ₩12,717 | ₩12,837 | -1.74% | 108.5만 |
|---|
| 2026.05.28 | ₩13,038 | ₩13,320 | ₩12,918 | ₩13,105 | +0.51% | 69.9만 |
|---|
| 2026.05.27 | ₩13,172 | ₩13,300 | ₩12,958 | ₩13,105 | -0.51% | 80.1만 |
|---|
| 2026.05.26 | ₩12,891 | ₩13,360 | ₩12,583 | ₩12,971 | +0.62% | 99.7만 |
|---|
| 2026.05.22 | ₩12,516 | ₩12,522 | ₩12,281 | ₩12,368 | -1.18% | 76.3만 |
|---|
| 2026.05.21 | ₩12,395 | ₩12,583 | ₩12,141 | ₩12,382 | -0.11% | 76.8만 |
|---|
| 2026.05.20 | ₩12,543 | ₩12,623 | ₩12,301 | ₩12,489 | -0.43% | 67.4만 |
|---|
| 2026.05.19 | ₩12,904 | ₩12,958 | ₩12,315 | ₩12,409 | -3.84% | 78.1만 |
|---|
| 2026.05.18 | ₩13,266 | ₩13,392 | ₩12,971 | ₩12,998 | -2.02% | 67.7만 |
|---|
| 2026.05.15 | ₩13,266 | ₩13,313 | ₩12,945 | ₩13,186 | -0.61% | 87.2만 |
|---|
| 2026.05.14 | ₩13,099 | ₩13,695 | ₩13,092 | ₩13,521 | +3.22% | 114.2만 |
|---|
| 2026.05.13 | ₩13,427 | ₩13,588 | ₩13,052 | ₩13,293 | -1.00% | 123.4만 |
|---|
| 2026.05.12 | ₩13,213 | ₩13,440 | ₩12,864 | ₩13,347 | +1.01% | 110.7만 |
|---|
| 2026.05.11 | ₩12,811 | ₩13,387 | ₩12,811 | ₩13,186 | +2.93% | 106만 |
|---|
| 2026.05.08 | ₩13,213 | ₩13,259 | ₩12,945 | ₩12,998 | -1.62% | 94.2만 |
|---|
| 2026.05.07 | ₩13,414 | ₩13,474 | ₩13,092 | ₩13,092 | -2.40% | 75만 |
|---|
| 2026.05.06 | ₩13,454 | ₩13,548 | ₩13,226 | ₩13,360 | -0.70% | 110.5만 |
|---|
| 2026.05.05 | ₩12,683 | ₩13,534 | ₩12,683 | ₩13,306 | +4.91% | 146.8만 |
|---|
| 2026.05.04 | ₩13,521 | ₩13,675 | ₩12,690 | ₩12,797 | -5.35% | 227.8만 |
|---|
| 2026.05.01 | ₩13,313 | ₩13,641 | ₩13,079 | ₩13,534 | +1.66% | 240.9만 |
|---|
| 2026.04.30 | ₩12,489 | ₩13,266 | ₩12,489 | ₩13,199 | +5.69% | 239.1만 |
|---|
| 2026.04.29 | ₩12,167 | ₩12,489 | ₩12,020 | ₩12,234 | +0.55% | 192.4만 |
|---|
| 2026.04.28 | ₩12,395 | ₩12,529 | ₩11,765 | ₩12,074 | -2.59% | 245.1만 |
|---|
| 2026.04.27 | ₩11,779 | ₩12,027 | ₩11,672 | ₩11,765 | -0.11% | 140.7만 |
|---|
| 2026.04.24 | ₩12,013 | ₩12,013 | ₩11,564 | ₩11,712 | -2.51% | 109만 |
|---|
| 2026.04.23 | ₩11,404 | ₩11,832 | ₩11,390 | ₩11,739 | +2.94% | 115.4만 |
|---|
| 2026.04.22 | ₩11,390 | ₩11,591 | ₩11,189 | ₩11,296 | -0.82% | 94.3만 |
|---|
| 2026.04.21 | ₩11,055 | ₩11,337 | ₩10,908 | ₩11,216 | +1.45% | 117.1만 |
|---|
| 2026.04.20 | ₩10,184 | ₩10,680 | ₩10,184 | ₩10,559 | +3.68% | 75.2만 |
|---|
| 2026.04.17 | ₩9,903 | ₩10,285 | ₩9,903 | ₩10,198 | +2.98% | 65.6만 |
|---|
| 2026.04.16 | ₩9,581 | ₩9,822 | ₩9,514 | ₩9,729 | +1.54% | 75.2만 |
|---|
| 2026.04.15 | ₩9,755 | ₩9,836 | ₩9,548 | ₩9,608 | -1.51% | 71.5만 |
|---|
| 2026.04.14 | ₩9,889 | ₩10,010 | ₩9,775 | ₩9,782 | -1.08% | 72.2만 |
|---|
| 2026.04.13 | ₩9,702 | ₩9,869 | ₩9,635 | ₩9,863 | +1.66% | 55.9만 |
|---|
| 2026.04.10 | ₩9,809 | ₩9,883 | ₩9,708 | ₩9,729 | -0.82% | 61.2만 |
|---|
| 2026.04.09 | ₩9,380 | ₩9,809 | ₩9,380 | ₩9,755 | +4.00% | 102.3만 |
|---|
| 2026.04.08 | ₩9,380 | ₩9,635 | ₩9,273 | ₩9,380 | 0.00% | 145.3만 |
|---|
| 2026.04.07 | ₩8,791 | ₩9,065 | ₩8,724 | ₩8,898 | +1.22% | 55.7만 |
|---|
| 2026.04.06 | ₩8,871 | ₩8,951 | ₩8,757 | ₩8,884 | +0.15% | 44.7만 |
|---|
| 2026.04.02 | ₩8,630 | ₩9,038 | ₩8,509 | ₩8,831 | +2.33% | 73.7만 |
|---|
| 2026.04.01 | ₩8,884 | ₩9,012 | ₩8,804 | ₩8,871 | -0.15% | 47.9만 |
|---|
| 2026.03.31 | ₩8,616 | ₩8,864 | ₩8,482 | ₩8,804 | +2.18% | 54만 |
|---|
| 2026.03.30 | ₩8,791 | ₩8,791 | ₩8,442 | ₩8,456 | -3.81% | 71.3만 |
|---|
| 2026.03.27 | ₩8,737 | ₩8,770 | ₩8,583 | ₩8,657 | -0.92% | 57.7만 |
|---|
| 2026.03.26 | ₩8,777 | ₩8,864 | ₩8,730 | ₩8,817 | +0.46% | 49만 |
|---|
| 2026.03.25 | ₩8,884 | ₩8,884 | ₩8,697 | ₩8,831 | -0.60% | 53.5만 |
|---|
| 2026.03.24 | ₩8,335 | ₩8,724 | ₩8,335 | ₩8,683 | +4.18% | 62.6만 |
|---|
| 2026.03.23 | ₩8,456 | ₩8,616 | ₩8,348 | ₩8,456 | 0.00% | 57.6만 |
|---|
| 2026.03.20 | ₩8,362 | ₩8,389 | ₩8,074 | ₩8,147 | -2.56% | 90.4만 |
|---|
| 2026.03.19 | ₩8,188 | ₩8,462 | ₩8,137 | ₩8,402 | +2.62% | 77만 |
|---|
| 2026.03.18 | ₩8,429 | ₩8,523 | ₩8,335 | ₩8,442 | +0.16% | 78.7만 |
|---|
| 2026.03.17 | ₩8,375 | ₩8,482 | ₩8,308 | ₩8,469 | +1.12% | 85.1만 |
|---|
| 2026.03.16 | ₩7,920 | ₩8,315 | ₩7,804 | ₩8,255 | +4.23% | 153.2만 |
|---|
| 2026.03.13 | ₩8,281 | ₩8,295 | ₩7,705 | ₩7,839 | -5.34% | 93.4만 |
|---|
| 2026.03.12 | ₩7,879 | ₩8,214 | ₩7,705 | ₩8,161 | +3.57% | 147.2만 |
|---|
| 2026.03.11 | ₩7,384 | ₩8,054 | ₩7,370 | ₩8,054 | +9.07% | 139.7만 |
|---|
| 2026.03.10 | ₩7,853 | ₩8,174 | ₩7,544 | ₩7,585 | -3.41% | 189.3만 |
|---|
| 2026.03.09 | ₩8,375 | ₩8,630 | ₩8,107 | ₩8,549 | +2.08% | 113.3만 |
|---|
| 2026.03.06 | ₩8,858 | ₩8,971 | ₩8,590 | ₩8,590 | -3.03% | 89.2만 |
|---|
| 2026.03.05 | ₩9,380 | ₩9,420 | ₩9,045 | ₩9,152 | -2.43% | 70.2만 |
|---|
| 2026.03.04 | ₩9,514 | ₩9,648 | ₩9,394 | ₩9,461 | -0.56% | 42.7만 |
|---|
| 2026.03.03 | ₩9,286 | ₩9,487 | ₩9,052 | ₩9,380 | +1.01% | 62.5만 |
|---|
| 2026.03.02 | ₩9,394 | ₩9,695 | ₩9,286 | ₩9,635 | +2.57% | 77.2만 |
|---|
| 2026.02.27 | ₩9,595 | ₩9,675 | ₩9,407 | ₩9,595 | 0.00% | 67.2만 |
|---|
| 2026.02.26 | ₩9,970 | ₩9,976 | ₩9,621 | ₩9,769 | -2.02% | 56.3만 |
|---|
| 2026.02.25 | ₩10,050 | ₩10,131 | ₩9,863 | ₩9,903 | -1.47% | 75.7만 |
|---|
| 2026.02.24 | ₩10,171 | ₩10,385 | ₩9,863 | ₩10,037 | -1.32% | 83.9만 |
|---|
| 2026.02.23 | ₩10,037 | ₩10,211 | ₩9,916 | ₩10,131 | +0.93% | 126.2만 |
|---|
| 2026.02.20 | ₩9,903 | ₩10,251 | ₩9,782 | ₩10,104 | +2.03% | 113.6만 |
|---|
| 2026.02.19 | ₩9,635 | ₩9,956 | ₩9,621 | ₩9,916 | +2.92% | 88.8만 |
|---|
| 2026.02.18 | ₩9,595 | ₩9,809 | ₩9,595 | ₩9,769 | +1.82% | 78.4만 |
|---|
| 2026.02.17 | ₩9,715 | ₩9,822 | ₩9,514 | ₩9,608 | -1.10% | 87.4만 |
|---|
| 2026.02.13 | ₩9,474 | ₩9,861 | ₩9,327 | ₩9,729 | +2.69% | 81.9만 |
|---|
| 2026.02.12 | ₩9,648 | ₩9,796 | ₩9,313 | ₩9,487 | -1.67% | 99.9만 |
|---|
| 2026.02.11 | ₩9,380 | ₩9,688 | ₩9,353 | ₩9,501 | +1.29% | 101.6만 |
|---|
| 2026.02.10 | ₩9,313 | ₩9,387 | ₩9,132 | ₩9,340 | +0.29% | 95.3만 |
|---|
| 2026.02.09 | ₩9,246 | ₩9,347 | ₩9,059 | ₩9,246 | 0.00% | 83.7만 |
|---|
| 2026.02.06 | ₩8,831 | ₩9,333 | ₩8,831 | ₩9,206 | +4.25% | 94.8만 |
|---|
| 2026.02.05 | ₩8,831 | ₩8,938 | ₩8,636 | ₩8,724 | -1.21% | 69.4만 |
|---|
| 2026.02.04 | ₩8,858 | ₩9,042 | ₩8,703 | ₩8,844 | -0.15% | 139.3만 |
|---|
| 2026.02.03 | ₩8,898 | ₩9,113 | ₩8,569 | ₩8,777 | -1.36% | 129.3만 |
|---|
| 2026.02.02 | ₩8,469 | ₩8,965 | ₩8,435 | ₩8,831 | +4.27% | 65.7만 |
|---|
| 2026.01.30 | ₩8,268 | ₩8,583 | ₩8,268 | ₩8,469 | +2.43% | 155.7만 |
|---|
| 2026.01.29 | ₩8,456 | ₩8,523 | ₩8,308 | ₩8,469 | +0.16% | 66.5만 |
|---|
| 2026.01.28 | ₩8,643 | ₩8,643 | ₩8,422 | ₩8,429 | -2.48% | 59.5만 |
|---|
| 2026.01.27 | ₩8,523 | ₩8,650 | ₩8,482 | ₩8,576 | +0.63% | 41.5만 |
|---|
| 2026.01.26 | ₩8,456 | ₩8,590 | ₩8,402 | ₩8,496 | +0.48% | 43.7만 |
|---|
| 2026.01.23 | ₩8,804 | ₩8,817 | ₩8,482 | ₩8,496 | -3.50% | 45만 |
|---|
| 2026.01.22 | ₩8,710 | ₩9,018 | ₩8,657 | ₩8,871 | +1.85% | 74.6만 |
|---|
| 2026.01.21 | ₩8,402 | ₩8,717 | ₩8,295 | ₩8,643 | +2.87% | 115.1만 |
|---|
| 2026.01.20 | ₩8,228 | ₩8,355 | ₩8,174 | ₩8,335 | +1.30% | 50만 |
|---|
| 2026.01.16 | ₩8,563 | ₩8,563 | ₩8,389 | ₩8,415 | -1.72% | 58.8만 |
|---|
| 2026.01.15 | ₩8,549 | ₩8,737 | ₩8,536 | ₩8,576 | +0.31% | 81.3만 |
|---|
| 2026.01.14 | ₩8,509 | ₩8,583 | ₩8,389 | ₩8,456 | -0.63% | 75.3만 |
|---|
| 2026.01.13 | ₩8,362 | ₩8,536 | ₩8,308 | ₩8,523 | +1.92% | 108.7만 |
|---|
| 2026.01.12 | ₩8,322 | ₩8,456 | ₩8,194 | ₩8,295 | -0.32% | 75.4만 |
|---|
| 2026.01.09 | ₩8,000 | ₩8,389 | ₩8,000 | ₩8,348 | +4.36% | 69.6만 |
|---|
| 2026.01.08 | ₩7,906 | ₩8,234 | ₩7,906 | ₩7,933 | +0.34% | 114.5만 |
|---|
| 2026.01.07 | ₩8,214 | ₩8,322 | ₩7,799 | ₩7,933 | -3.43% | 103.5만 |
|---|
| 2026.01.06 | ₩8,295 | ₩8,355 | ₩8,033 | ₩8,214 | -0.97% | 82.8만 |
|---|
| 2026.01.05 | ₩7,799 | ₩8,375 | ₩7,799 | ₩8,295 | +6.36% | 307.1만 |
|---|
| 2026.01.02 | ₩7,772 | ₩7,846 | ₩7,692 | ₩7,772 | 0.00% | 54.4만 |
|---|
| 2025.12.31 | ₩7,799 | ₩7,853 | ₩7,678 | ₩7,719 | -1.03% | 41만 |
|---|
| 2025.12.30 | ₩7,893 | ₩7,893 | ₩7,745 | ₩7,759 | -1.70% | 57.8만 |
|---|
| 2025.12.29 | ₩7,906 | ₩8,040 | ₩7,879 | ₩7,893 | -0.17% | 64.5만 |
|---|
| 2025.12.26 | ₩7,987 | ₩8,027 | ₩7,879 | ₩8,000 | +0.17% | 49.7만 |
|---|
| 2025.12.24 | ₩7,973 | ₩8,100 | ₩7,973 | ₩8,027 | +0.67% | 68.3만 |
|---|
| 2025.12.23 | ₩8,013 | ₩8,114 | ₩7,893 | ₩8,013 | 0.00% | 97.7만 |
|---|
| 2025.12.22 | ₩8,040 | ₩8,174 | ₩7,987 | ₩8,027 | -0.17% | 76.9만 |
|---|
| 2025.12.19 | ₩8,013 | ₩8,047 | ₩7,920 | ₩7,987 | -0.33% | 119.6만 |
|---|
| 2025.12.18 | ₩8,107 | ₩8,261 | ₩7,980 | ₩8,013 | -1.16% | 120.7만 |
|---|
| 2025.12.17 | ₩8,322 | ₩8,509 | ₩7,973 | ₩8,040 | -3.38% | 69.1만 |
|---|
| 2025.12.16 | ₩8,241 | ₩8,442 | ₩8,188 | ₩8,348 | +1.30% | 74.7만 |
|---|
| 2025.12.15 | ₩8,295 | ₩8,355 | ₩8,174 | ₩8,281 | -0.16% | 79.5만 |
|---|
| 2025.12.12 | ₩8,509 | ₩8,509 | ₩8,181 | ₩8,214 | -3.46% | 66.1만 |
|---|
| 2025.12.11 | ₩8,496 | ₩8,643 | ₩8,415 | ₩8,482 | -0.16% | 72.5만 |
|---|
| 2025.12.10 | ₩7,946 | ₩8,523 | ₩7,946 | ₩8,482 | +6.75% | 97.9만 |
|---|
| 2025.12.09 | ₩8,000 | ₩8,181 | ₩7,196 | ₩7,973 | -0.34% | 46.8만 |
|---|
| 2025.12.08 | ₩8,228 | ₩8,255 | ₩8,060 | ₩8,067 | -1.95% | 45.9만 |
|---|
| 2025.12.05 | ₩8,201 | ₩8,268 | ₩8,107 | ₩8,188 | -0.16% | 61.5만 |
|---|
| 2025.12.04 | ₩8,590 | ₩8,643 | ₩8,100 | ₩8,174 | -4.84% | 98.2만 |
|---|
| 2025.12.03 | ₩8,496 | ₩8,791 | ₩8,442 | ₩8,643 | +1.74% | 54.1만 |
|---|
| 2025.12.02 | ₩8,576 | ₩8,577 | ₩8,362 | ₩8,456 | -1.41% | 64.9만 |
|---|
| 2025.12.01 | ₩8,523 | ₩8,710 | ₩8,482 | ₩8,509 | -0.16% | 46.2만 |
|---|
| 2025.11.28 | ₩8,750 | ₩8,750 | ₩8,543 | ₩8,563 | -2.14% | 30.5만 |
|---|
| 2025.11.26 | ₩8,268 | ₩8,710 | ₩8,268 | ₩8,670 | +4.86% | 90.3만 |
|---|
| 2025.11.25 | ₩7,611 | ₩8,281 | ₩7,611 | ₩8,268 | +8.63% | 88.4만 |
|---|
| 2025.11.24 | ₩7,236 | ₩7,504 | ₩7,102 | ₩7,491 | +3.52% | 77.6만 |
|---|
| 2025.11.21 | ₩7,156 | ₩7,303 | ₩6,941 | ₩7,223 | +0.94% | 211.8만 |
|---|
| 2025.11.20 | ₩7,491 | ₩7,538 | ₩7,075 | ₩7,156 | -4.47% | 135.3만 |
|---|
| 2025.11.19 | ₩7,276 | ₩7,377 | ₩7,183 | ₩7,290 | +0.18% | 95.5만 |
|---|
| 2025.11.18 | ₩7,477 | ₩7,578 | ₩7,290 | ₩7,303 | -2.33% | 61.9만 |
|---|
| 2025.11.17 | ₩7,745 | ₩7,792 | ₩7,551 | ₩7,571 | -2.25% | 56.8만 |
|---|
| 2025.11.14 | ₩7,652 | ₩7,846 | ₩7,638 | ₩7,759 | +1.40% | 46.1만 |
|---|
| 2025.11.13 | ₩7,866 | ₩8,027 | ₩7,779 | ₩7,826 | -0.51% | 46.7만 |
|---|
| 2025.11.12 | ₩8,000 | ₩8,167 | ₩7,866 | ₩8,027 | +0.34% | 32.9만 |
|---|
| 2025.11.11 | ₩7,853 | ₩8,013 | ₩7,779 | ₩8,000 | +1.88% | 53.2만 |
|---|
| 2025.11.10 | ₩7,826 | ₩7,960 | ₩7,705 | ₩7,893 | +0.86% | 52.9만 |
|---|
| 2025.11.07 | ₩7,665 | ₩7,792 | ₩7,544 | ₩7,719 | +0.70% | 45.5만 |
|---|
| 2025.11.06 | ₩7,853 | ₩7,853 | ₩7,678 | ₩7,772 | -1.02% | 41.4만 |
|---|
| 2025.11.05 | ₩7,719 | ₩7,940 | ₩7,692 | ₩7,866 | +1.91% | 53.5만 |
|---|
| 2025.11.04 | ₩7,665 | ₩7,859 | ₩7,638 | ₩7,692 | +0.35% | 59만 |
|---|
| 2025.11.03 | ₩7,879 | ₩7,953 | ₩7,705 | ₩7,786 | -1.19% | 55.2만 |
|---|
| 2025.10.31 | ₩7,879 | ₩7,960 | ₩7,725 | ₩7,893 | +0.17% | 62.1만 |
|---|
| 2025.10.30 | ₩8,040 | ₩8,167 | ₩7,799 | ₩7,853 | -2.33% | 66.8만 |
|---|
| 2025.10.29 | ₩8,013 | ₩8,583 | ₩8,000 | ₩8,094 | +1.00% | 117.2만 |
|---|
| 2025.10.28 | ₩8,027 | ₩8,241 | ₩7,330 | ₩8,067 | +0.50% | 264.1만 |
|---|
| 2025.10.27 | ₩8,911 | ₩9,088 | ₩8,871 | ₩9,032 | +1.35% | 95.6만 |
|---|
| 2025.10.24 | ₩8,710 | ₩8,871 | ₩8,549 | ₩8,858 | +1.69% | 61.5만 |
|---|
| 2025.10.23 | ₩8,616 | ₩8,683 | ₩8,422 | ₩8,563 | -0.62% | 56만 |
|---|
| 2025.10.22 | ₩8,858 | ₩8,925 | ₩8,523 | ₩8,616 | -2.72% | 64.6만 |
|---|
| 2025.10.21 | ₩8,831 | ₩8,918 | ₩8,697 | ₩8,844 | +0.15% | 40.1만 |
|---|
| 2025.10.20 | ₩8,683 | ₩8,817 | ₩8,576 | ₩8,817 | +1.54% | 49.4만 |
|---|
| 2025.10.17 | ₩8,482 | ₩8,623 | ₩8,449 | ₩8,549 | +0.79% | 64.3만 |
|---|
| 2025.10.16 | ₩8,791 | ₩8,884 | ₩8,509 | ₩8,590 | -2.29% | 82.4만 |
|---|
| 2025.10.15 | ₩8,844 | ₩8,878 | ₩8,690 | ₩8,804 | -0.45% | 110.6만 |
|---|
| 2025.10.14 | ₩8,509 | ₩9,018 | ₩8,362 | ₩8,764 | +2.99% | 91.2만 |
|---|
| 2025.10.13 | ₩8,295 | ₩8,670 | ₩8,295 | ₩8,670 | +4.52% | 81.5만 |
|---|
| 2025.10.10 | ₩8,683 | ₩8,737 | ₩8,214 | ₩8,228 | -5.25% | 80.8만 |
|---|