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 | ₩12,675 | ₩12,775 | ₩12,380 | ₩12,380 | -2.32% | 121.3만 |
| 2026.10.08 | ₩12,340 | ₩12,695 | ₩12,340 | ₩12,541 | +1.63% | 95만 |
| 2026.10.07 | ₩13,036 | ₩13,036 | ₩12,193 | ₩12,635 | -3.08% | 234만 |
| 2026.10.06 | ₩13,344 | ₩13,746 | ₩13,264 | ₩13,331 | -0.10% | 70.4만 |
| 2026.10.05 | ₩13,076 | ₩13,331 | ₩12,789 | ₩13,224 | +1.13% | 78.3만 |
| 2026.10.02 | ₩12,876 | ₩13,170 | ₩12,802 | ₩13,090 | +1.66% | 85.2만 |
| 2026.10.01 | ₩12,233 | ₩12,702 | ₩11,952 | ₩12,688 | +3.72% | 77.1만 |
| 2026.09.30 | ₩12,327 | ₩12,462 | ₩12,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,193 |
| -1.09% |
| 70.8만 |
| 2026.09.29 | ₩12,568 | ₩12,708 | ₩12,247 | ₩12,340 | -1.81% | 63.8만 |
|---|
| 2026.09.28 | ₩12,595 | ₩12,595 | ₩12,220 | ₩12,461 | -1.06% | 60.1만 |
|---|
| 2026.09.25 | ₩12,488 | ₩12,702 | ₩12,307 | ₩12,648 | +1.29% | 49.8만 |
|---|
| 2026.09.24 | ₩12,735 | ₩12,735 | ₩12,200 | ₩12,354 | -3.00% | 90.4만 |
|---|
| 2026.09.23 | ₩12,782 | ₩12,929 | ₩12,621 | ₩12,728 | -0.42% | 69만 |
|---|
| 2026.09.22 | ₩12,675 | ₩12,916 | ₩12,581 | ₩12,889 | +1.69% | 129.8만 |
|---|
| 2026.09.21 | ₩12,541 | ₩12,688 | ₩12,354 | ₩12,554 | +0.11% | 66.8만 |
|---|
| 2026.09.18 | ₩12,193 | ₩12,494 | ₩12,059 | ₩12,488 | +2.41% | 134.1만 |
|---|
| 2026.09.17 | ₩12,327 | ₩12,380 | ₩12,133 | ₩12,193 | -1.09% | 60.3만 |
|---|
| 2026.09.16 | ₩12,260 | ₩12,354 | ₩12,006 | ₩12,113 | -1.20% | 74.9만 |
|---|
| 2026.09.15 | ₩11,885 | ₩12,113 | ₩11,663 | ₩12,086 | +1.69% | 123.2만 |
|---|
| 2026.09.14 | ₩11,925 | ₩11,952 | ₩11,745 | ₩11,792 | -1.12% | 98.7만 |
|---|
| 2026.09.11 | ₩12,407 | ₩12,488 | ₩12,099 | ₩12,193 | -1.73% | 55.6만 |
|---|
| 2026.09.10 | ₩12,300 | ₩12,360 | ₩11,952 | ₩12,099 | -1.63% | 106.9만 |
|---|
| 2026.09.09 | ₩12,474 | ₩12,715 | ₩12,233 | ₩12,380 | -0.75% | 83만 |
|---|
| 2026.09.08 | ₩12,354 | ₩12,635 | ₩12,267 | ₩12,635 | +2.28% | 115.4만 |
|---|
| 2026.09.04 | ₩12,006 | ₩12,354 | ₩11,979 | ₩12,300 | +2.45% | 105.3만 |
|---|
| 2026.09.03 | ₩12,073 | ₩12,193 | ₩11,818 | ₩11,966 | -0.89% | 119.9만 |
|---|
| 2026.09.02 | ₩11,912 | ₩12,247 | ₩11,845 | ₩12,006 | +0.79% | 129.3만 |
|---|
| 2026.09.01 | ₩12,193 | ₩12,206 | ₩11,765 | ₩11,872 | -2.63% | 169.9만 |
|---|
| 2026.08.31 | ₩12,354 | ₩12,387 | ₩12,213 | ₩12,327 | -0.22% | 79만 |
|---|
| 2026.08.28 | ₩12,956 | ₩13,023 | ₩12,140 | ₩12,314 | -4.96% | 115.1만 |
|---|
| 2026.08.27 | ₩12,902 | ₩13,010 | ₩12,688 | ₩12,929 | +0.21% | 50.5만 |
|---|
| 2026.08.26 | ₩12,996 | ₩13,197 | ₩12,743 | ₩12,836 | -1.24% | 72.1만 |
|---|
| 2026.08.25 | ₩13,304 | ₩13,358 | ₩12,836 | ₩12,916 | -2.92% | 64.9만 |
|---|
| 2026.08.24 | ₩13,050 | ₩13,103 | ₩12,916 | ₩13,076 | +0.21% | 76.9만 |
|---|
| 2026.08.21 | ₩13,291 | ₩13,291 | ₩12,836 | ₩13,076 | -1.61% | 57.8만 |
|---|
| 2026.08.20 | ₩13,010 | ₩13,150 | ₩12,811 | ₩13,143 | +1.03% | 67.6만 |
|---|
| 2026.08.19 | ₩13,411 | ₩13,505 | ₩12,889 | ₩13,090 | -2.40% | 78.3만 |
|---|
| 2026.08.18 | ₩13,839 | ₩14,040 | ₩13,016 | ₩13,317 | -3.77% | 74.7만 |
|---|
| 2026.08.17 | ₩14,094 | ₩14,187 | ₩13,853 | ₩14,040 | -0.38% | 86.3만 |
|---|
| 2026.08.14 | ₩13,706 | ₩14,107 | ₩13,652 | ₩14,094 | +2.83% | 65.3만 |
|---|
| 2026.08.13 | ₩14,589 | ₩14,616 | ₩13,692 | ₩13,732 | -5.87% | 133.6만 |
|---|
| 2026.08.12 | ₩14,522 | ₩14,716 | ₩14,268 | ₩14,482 | -0.28% | 61.6만 |
|---|
| 2026.08.11 | ₩14,455 | ₩14,596 | ₩14,161 | ₩14,241 | -1.48% | 119만 |
|---|
| 2026.08.10 | ₩13,987 | ₩14,348 | ₩13,893 | ₩14,254 | +1.91% | 103.2만 |
|---|
| 2026.08.07 | ₩14,790 | ₩14,883 | ₩13,799 | ₩13,946 | -5.70% | 96.9만 |
|---|
| 2026.08.06 | ₩14,910 | ₩14,990 | ₩14,482 | ₩14,803 | -0.72% | 78.3만 |
|---|
| 2026.08.05 | ₩14,683 | ₩15,037 | ₩14,278 | ₩14,763 | +0.55% | 115.2만 |
|---|
| 2026.08.04 | ₩15,773 | ₩16,369 | ₩14,629 | ₩14,749 | -6.49% | 227.7만 |
|---|
| 2026.08.03 | ₩13,532 | ₩14,602 | ₩13,532 | ₩14,228 | +5.14% | 141.4만 |
|---|
| 2026.07.31 | ₩13,665 | ₩13,906 | ₩13,097 | ₩13,585 | -0.59% | 444.9만 |
|---|
| 2026.07.30 | ₩13,371 | ₩13,478 | ₩13,076 | ₩13,277 | -0.70% | 106.1만 |
|---|
| 2026.07.29 | ₩13,786 | ₩13,866 | ₩12,829 | ₩13,010 | -5.63% | 120.5만 |
|---|
| 2026.07.28 | ₩14,388 | ₩14,388 | ₩13,659 | ₩13,853 | -3.72% | 111.5만 |
|---|
| 2026.07.27 | ₩14,549 | ₩14,622 | ₩13,880 | ₩14,335 | -1.47% | 102.1만 |
|---|
| 2026.07.24 | ₩14,509 | ₩14,642 | ₩14,308 | ₩14,535 | +0.18% | 79.3만 |
|---|
| 2026.07.23 | ₩13,946 | ₩14,696 | ₩13,940 | ₩14,562 | +4.41% | 91.5만 |
|---|
| 2026.07.22 | ₩13,639 | ₩14,094 | ₩13,639 | ₩14,094 | +3.34% | 61.3만 |
|---|
| 2026.07.21 | ₩14,040 | ₩14,120 | ₩13,478 | ₩13,799 | -1.72% | 78만 |
|---|
| 2026.07.20 | ₩13,973 | ₩14,107 | ₩13,518 | ₩13,759 | -1.53% | 63만 |
|---|
| 2026.07.17 | ₩13,612 | ₩13,993 | ₩13,491 | ₩13,839 | +1.67% | 95.2만 |
|---|
| 2026.07.16 | ₩13,946 | ₩14,294 | ₩13,839 | ₩13,946 | 0.00% | 58.2만 |
|---|
| 2026.07.15 | ₩14,201 | ₩14,241 | ₩13,719 | ₩13,987 | -1.51% | 62.5만 |
|---|
| 2026.07.14 | ₩14,696 | ₩14,770 | ₩13,900 | ₩14,147 | -3.73% | 103만 |
|---|
| 2026.07.13 | ₩14,027 | ₩14,308 | ₩13,926 | ₩14,281 | +1.81% | 94.4만 |
|---|
| 2026.07.10 | ₩13,491 | ₩14,268 | ₩13,391 | ₩14,120 | +4.66% | 66.8만 |
|---|
| 2026.07.09 | ₩13,143 | ₩13,886 | ₩13,103 | ₩13,692 | +4.18% | 81.9만 |
|---|
| 2026.07.08 | ₩12,648 | ₩13,076 | ₩12,648 | ₩13,036 | +3.07% | 143.2만 |
|---|
| 2026.07.07 | ₩13,184 | ₩13,197 | ₩12,541 | ₩12,809 | -2.84% | 137만 |
|---|
| 2026.07.06 | ₩13,652 | ₩13,759 | ₩13,264 | ₩13,331 | -2.35% | 122.8만 |
|---|
| 2026.07.02 | ₩14,830 | ₩14,910 | ₩13,304 | ₩13,438 | -9.39% | 129.9만 |
|---|
| 2026.07.01 | ₩15,593 | ₩15,633 | ₩14,736 | ₩14,776 | -5.24% | 83.8만 |
|---|
| 2026.06.30 | ₩16,115 | ₩16,249 | ₩15,646 | ₩15,807 | -1.91% | 97.6만 |
|---|
| 2026.06.29 | ₩15,740 | ₩16,188 | ₩15,419 | ₩15,994 | +1.62% | 118.4만 |
|---|
| 2026.06.26 | ₩15,807 | ₩15,981 | ₩15,500 | ₩15,981 | +1.10% | 307.4만 |
|---|
| 2026.06.25 | ₩15,419 | ₩16,369 | ₩15,191 | ₩16,021 | +3.91% | 150.5만 |
|---|
| 2026.06.24 | ₩15,138 | ₩15,423 | ₩14,990 | ₩15,258 | +0.80% | 87.8만 |
|---|
| 2026.06.23 | ₩14,763 | ₩15,432 | ₩14,509 | ₩15,057 | +1.99% | 100만 |
|---|
| 2026.06.22 | ₩15,138 | ₩15,376 | ₩14,977 | ₩15,258 | +0.80% | 88.7만 |
|---|
| 2026.06.18 | ₩14,361 | ₩15,205 | ₩14,315 | ₩15,084 | +5.03% | 127.1만 |
|---|
| 2026.06.17 | ₩14,268 | ₩14,629 | ₩14,154 | ₩14,201 | -0.47% | 96.4만 |
|---|
| 2026.06.16 | ₩14,214 | ₩14,462 | ₩13,960 | ₩14,281 | +0.47% | 108.7만 |
|---|
| 2026.06.15 | ₩14,700 | ₩14,857 | ₩13,866 | ₩14,134 | -3.85% | 87.6만 |
|---|
| 2026.06.12 | ₩14,482 | ₩14,642 | ₩14,241 | ₩14,268 | -1.48% | 73.4만 |
|---|
| 2026.06.11 | ₩13,987 | ₩14,361 | ₩13,732 | ₩14,361 | +2.68% | 91.6만 |
|---|
| 2026.06.10 | ₩14,054 | ₩14,127 | ₩13,451 | ₩13,746 | -2.19% | 83.4만 |
|---|
| 2026.06.09 | ₩13,732 | ₩14,201 | ₩13,598 | ₩14,054 | +2.34% | 128.5만 |
|---|
| 2026.06.08 | ₩13,371 | ₩13,958 | ₩13,030 | ₩13,706 | +2.50% | 133.7만 |
|---|
| 2026.06.05 | ₩13,291 | ₩13,291 | ₩12,856 | ₩12,956 | -2.52% | 79.2만 |
|---|
| 2026.06.04 | ₩13,130 | ₩13,384 | ₩13,063 | ₩13,384 | +1.94% | 48.9만 |
|---|
| 2026.06.03 | ₩13,050 | ₩13,317 | ₩12,795 | ₩13,157 | +0.82% | 68.1만 |
|---|
| 2026.06.02 | ₩12,702 | ₩13,143 | ₩12,702 | ₩13,063 | +2.85% | 79.4만 |
|---|
| 2026.06.01 | ₩12,675 | ₩12,755 | ₩12,441 | ₩12,662 | -0.11% | 69.9만 |
|---|
| 2026.05.29 | ₩13,050 | ₩13,324 | ₩12,702 | ₩12,822 | -1.74% | 108.5만 |
|---|
| 2026.05.28 | ₩13,023 | ₩13,304 | ₩12,902 | ₩13,090 | +0.51% | 69.9만 |
|---|
| 2026.05.27 | ₩13,157 | ₩13,284 | ₩12,943 | ₩13,090 | -0.51% | 80.1만 |
|---|
| 2026.05.26 | ₩12,876 | ₩13,344 | ₩12,568 | ₩12,956 | +0.62% | 99.7만 |
|---|
| 2026.05.22 | ₩12,501 | ₩12,508 | ₩12,267 | ₩12,354 | -1.18% | 76.3만 |
|---|
| 2026.05.21 | ₩12,380 | ₩12,568 | ₩12,126 | ₩12,367 | -0.11% | 76.8만 |
|---|
| 2026.05.20 | ₩12,528 | ₩12,608 | ₩12,287 | ₩12,474 | -0.43% | 67.4만 |
|---|
| 2026.05.19 | ₩12,889 | ₩12,943 | ₩12,300 | ₩12,394 | -3.84% | 78.1만 |
|---|
| 2026.05.18 | ₩13,250 | ₩13,376 | ₩12,956 | ₩12,983 | -2.02% | 67.7만 |
|---|
| 2026.05.15 | ₩13,250 | ₩13,297 | ₩12,929 | ₩13,170 | -0.61% | 87.2만 |
|---|
| 2026.05.14 | ₩13,083 | ₩13,679 | ₩13,076 | ₩13,505 | +3.22% | 114.2만 |
|---|
| 2026.05.13 | ₩13,411 | ₩13,572 | ₩13,036 | ₩13,277 | -1.00% | 123.4만 |
|---|
| 2026.05.12 | ₩13,197 | ₩13,424 | ₩12,849 | ₩13,331 | +1.01% | 110.7만 |
|---|
| 2026.05.11 | ₩12,795 | ₩13,371 | ₩12,795 | ₩13,170 | +2.93% | 106만 |
|---|
| 2026.05.08 | ₩13,197 | ₩13,244 | ₩12,929 | ₩12,983 | -1.62% | 94.2만 |
|---|
| 2026.05.07 | ₩13,398 | ₩13,458 | ₩13,076 | ₩13,076 | -2.40% | 75만 |
|---|
| 2026.05.06 | ₩13,438 | ₩13,532 | ₩13,210 | ₩13,344 | -0.70% | 110.5만 |
|---|
| 2026.05.05 | ₩12,668 | ₩13,518 | ₩12,668 | ₩13,291 | +4.91% | 146.8만 |
|---|
| 2026.05.04 | ₩13,505 | ₩13,659 | ₩12,675 | ₩12,782 | -5.35% | 227.8만 |
|---|
| 2026.05.01 | ₩13,297 | ₩13,625 | ₩13,063 | ₩13,518 | +1.66% | 240.9만 |
|---|
| 2026.04.30 | ₩12,474 | ₩13,250 | ₩12,474 | ₩13,184 | +5.69% | 239.1만 |
|---|
| 2026.04.29 | ₩12,153 | ₩12,474 | ₩12,006 | ₩12,220 | +0.55% | 192.4만 |
|---|
| 2026.04.28 | ₩12,380 | ₩12,514 | ₩11,751 | ₩12,059 | -2.59% | 245.1만 |
|---|
| 2026.04.27 | ₩11,765 | ₩12,012 | ₩11,658 | ₩11,751 | -0.11% | 140.7만 |
|---|
| 2026.04.24 | ₩11,999 | ₩11,999 | ₩11,551 | ₩11,698 | -2.51% | 109만 |
|---|
| 2026.04.23 | ₩11,390 | ₩11,818 | ₩11,377 | ₩11,725 | +2.94% | 115.4만 |
|---|
| 2026.04.22 | ₩11,377 | ₩11,577 | ₩11,176 | ₩11,283 | -0.82% | 94.3만 |
|---|
| 2026.04.21 | ₩11,042 | ₩11,323 | ₩10,895 | ₩11,203 | +1.45% | 117.1만 |
|---|
| 2026.04.20 | ₩10,172 | ₩10,667 | ₩10,172 | ₩10,547 | +3.68% | 75.2만 |
|---|
| 2026.04.17 | ₩9,891 | ₩10,272 | ₩9,891 | ₩10,185 | +2.98% | 65.6만 |
|---|
| 2026.04.16 | ₩9,570 | ₩9,811 | ₩9,503 | ₩9,717 | +1.54% | 75.2만 |
|---|
| 2026.04.15 | ₩9,744 | ₩9,824 | ₩9,536 | ₩9,597 | -1.51% | 71.5만 |
|---|
| 2026.04.14 | ₩9,878 | ₩9,998 | ₩9,764 | ₩9,771 | -1.08% | 72.2만 |
|---|
| 2026.04.13 | ₩9,690 | ₩9,858 | ₩9,623 | ₩9,851 | +1.66% | 55.9만 |
|---|
| 2026.04.10 | ₩9,797 | ₩9,871 | ₩9,697 | ₩9,717 | -0.82% | 61.2만 |
|---|
| 2026.04.09 | ₩9,369 | ₩9,797 | ₩9,369 | ₩9,744 | +4.00% | 102.3만 |
|---|
| 2026.04.08 | ₩9,369 | ₩9,623 | ₩9,262 | ₩9,369 | 0.00% | 145.3만 |
|---|
| 2026.04.07 | ₩8,780 | ₩9,054 | ₩8,713 | ₩8,887 | +1.22% | 55.7만 |
|---|
| 2026.04.06 | ₩8,860 | ₩8,941 | ₩8,747 | ₩8,874 | +0.15% | 44.7만 |
|---|
| 2026.04.02 | ₩8,619 | ₩9,028 | ₩8,499 | ₩8,820 | +2.33% | 73.7만 |
|---|
| 2026.04.01 | ₩8,874 | ₩9,001 | ₩8,793 | ₩8,860 | -0.15% | 47.9만 |
|---|
| 2026.03.31 | ₩8,606 | ₩8,854 | ₩8,472 | ₩8,793 | +2.18% | 54만 |
|---|
| 2026.03.30 | ₩8,780 | ₩8,780 | ₩8,432 | ₩8,445 | -3.81% | 71.3만 |
|---|
| 2026.03.27 | ₩8,727 | ₩8,760 | ₩8,573 | ₩8,646 | -0.92% | 57.7만 |
|---|
| 2026.03.26 | ₩8,767 | ₩8,854 | ₩8,720 | ₩8,807 | +0.46% | 49만 |
|---|
| 2026.03.25 | ₩8,874 | ₩8,874 | ₩8,686 | ₩8,820 | -0.60% | 53.5만 |
|---|
| 2026.03.24 | ₩8,325 | ₩8,713 | ₩8,325 | ₩8,673 | +4.18% | 62.6만 |
|---|
| 2026.03.23 | ₩8,445 | ₩8,606 | ₩8,338 | ₩8,445 | 0.00% | 57.6만 |
|---|
| 2026.03.20 | ₩8,352 | ₩8,379 | ₩8,064 | ₩8,138 | -2.56% | 90.4만 |
|---|
| 2026.03.19 | ₩8,178 | ₩8,452 | ₩8,127 | ₩8,392 | +2.62% | 77만 |
|---|
| 2026.03.18 | ₩8,419 | ₩8,512 | ₩8,325 | ₩8,432 | +0.16% | 78.7만 |
|---|
| 2026.03.17 | ₩8,365 | ₩8,472 | ₩8,298 | ₩8,459 | +1.12% | 85.1만 |
|---|
| 2026.03.16 | ₩7,910 | ₩8,305 | ₩7,795 | ₩8,245 | +4.23% | 153.2만 |
|---|
| 2026.03.13 | ₩8,271 | ₩8,285 | ₩7,696 | ₩7,830 | -5.34% | 93.4만 |
|---|
| 2026.03.12 | ₩7,870 | ₩8,205 | ₩7,696 | ₩8,151 | +3.57% | 147.2만 |
|---|
| 2026.03.11 | ₩7,375 | ₩8,044 | ₩7,361 | ₩8,044 | +9.07% | 139.7만 |
|---|
| 2026.03.10 | ₩7,843 | ₩8,164 | ₩7,535 | ₩7,576 | -3.41% | 189.3만 |
|---|
| 2026.03.09 | ₩8,365 | ₩8,619 | ₩8,098 | ₩8,539 | +2.08% | 113.3만 |
|---|
| 2026.03.06 | ₩8,847 | ₩8,961 | ₩8,579 | ₩8,579 | -3.03% | 89.2만 |
|---|
| 2026.03.05 | ₩9,369 | ₩9,409 | ₩9,034 | ₩9,141 | -2.43% | 70.2만 |
|---|
| 2026.03.04 | ₩9,503 | ₩9,637 | ₩9,382 | ₩9,449 | -0.56% | 42.7만 |
|---|
| 2026.03.03 | ₩9,275 | ₩9,476 | ₩9,041 | ₩9,369 | +1.01% | 62.5만 |
|---|
| 2026.03.02 | ₩9,382 | ₩9,684 | ₩9,275 | ₩9,623 | +2.57% | 77.2만 |
|---|
| 2026.02.27 | ₩9,583 | ₩9,663 | ₩9,396 | ₩9,583 | 0.00% | 67.2만 |
|---|
| 2026.02.26 | ₩9,958 | ₩9,965 | ₩9,610 | ₩9,757 | -2.02% | 56.3만 |
|---|
| 2026.02.25 | ₩10,038 | ₩10,119 | ₩9,851 | ₩9,891 | -1.47% | 75.7만 |
|---|
| 2026.02.24 | ₩10,159 | ₩10,373 | ₩9,851 | ₩10,025 | -1.32% | 83.9만 |
|---|
| 2026.02.23 | ₩10,025 | ₩10,199 | ₩9,904 | ₩10,119 | +0.93% | 126.2만 |
|---|
| 2026.02.20 | ₩9,891 | ₩10,239 | ₩9,771 | ₩10,092 | +2.03% | 113.6만 |
|---|
| 2026.02.19 | ₩9,623 | ₩9,945 | ₩9,610 | ₩9,904 | +2.92% | 88.8만 |
|---|
| 2026.02.18 | ₩9,583 | ₩9,797 | ₩9,583 | ₩9,757 | +1.82% | 78.4만 |
|---|
| 2026.02.17 | ₩9,704 | ₩9,811 | ₩9,503 | ₩9,597 | -1.10% | 87.4만 |
|---|
| 2026.02.13 | ₩9,463 | ₩9,850 | ₩9,315 | ₩9,717 | +2.69% | 81.9만 |
|---|
| 2026.02.12 | ₩9,637 | ₩9,784 | ₩9,302 | ₩9,476 | -1.67% | 99.9만 |
|---|
| 2026.02.11 | ₩9,369 | ₩9,677 | ₩9,342 | ₩9,489 | +1.29% | 101.6만 |
|---|
| 2026.02.10 | ₩9,302 | ₩9,376 | ₩9,121 | ₩9,329 | +0.29% | 95.3만 |
|---|
| 2026.02.09 | ₩9,235 | ₩9,336 | ₩9,048 | ₩9,235 | 0.00% | 83.7만 |
|---|
| 2026.02.06 | ₩8,820 | ₩9,322 | ₩8,820 | ₩9,195 | +4.25% | 94.8만 |
|---|
| 2026.02.05 | ₩8,820 | ₩8,927 | ₩8,626 | ₩8,713 | -1.21% | 69.4만 |
|---|
| 2026.02.04 | ₩8,847 | ₩9,032 | ₩8,693 | ₩8,834 | -0.15% | 139.3만 |
|---|
| 2026.02.03 | ₩8,887 | ₩9,103 | ₩8,559 | ₩8,767 | -1.36% | 129.3만 |
|---|
| 2026.02.02 | ₩8,459 | ₩8,954 | ₩8,425 | ₩8,820 | +4.27% | 65.7만 |
|---|
| 2026.01.30 | ₩8,258 | ₩8,573 | ₩8,258 | ₩8,459 | +2.43% | 155.7만 |
|---|
| 2026.01.29 | ₩8,445 | ₩8,512 | ₩8,298 | ₩8,459 | +0.16% | 66.5만 |
|---|
| 2026.01.28 | ₩8,633 | ₩8,633 | ₩8,412 | ₩8,419 | -2.48% | 59.5만 |
|---|
| 2026.01.27 | ₩8,512 | ₩8,640 | ₩8,472 | ₩8,566 | +0.63% | 41.5만 |
|---|
| 2026.01.26 | ₩8,445 | ₩8,579 | ₩8,392 | ₩8,486 | +0.48% | 43.7만 |
|---|
| 2026.01.23 | ₩8,793 | ₩8,807 | ₩8,472 | ₩8,486 | -3.50% | 45만 |
|---|
| 2026.01.22 | ₩8,700 | ₩9,008 | ₩8,646 | ₩8,860 | +1.85% | 74.6만 |
|---|
| 2026.01.21 | ₩8,392 | ₩8,706 | ₩8,285 | ₩8,633 | +2.87% | 115.1만 |
|---|
| 2026.01.20 | ₩8,218 | ₩8,345 | ₩8,164 | ₩8,325 | +1.30% | 50만 |
|---|
| 2026.01.16 | ₩8,553 | ₩8,553 | ₩8,379 | ₩8,405 | -1.72% | 58.8만 |
|---|
| 2026.01.15 | ₩8,539 | ₩8,727 | ₩8,526 | ₩8,566 | +0.31% | 81.3만 |
|---|
| 2026.01.14 | ₩8,499 | ₩8,573 | ₩8,379 | ₩8,445 | -0.63% | 75.3만 |
|---|
| 2026.01.13 | ₩8,352 | ₩8,526 | ₩8,298 | ₩8,512 | +1.92% | 108.7만 |
|---|
| 2026.01.12 | ₩8,312 | ₩8,445 | ₩8,184 | ₩8,285 | -0.32% | 75.4만 |
|---|
| 2026.01.09 | ₩7,990 | ₩8,379 | ₩7,990 | ₩8,338 | +4.36% | 69.6만 |
|---|
| 2026.01.08 | ₩7,897 | ₩8,225 | ₩7,897 | ₩7,924 | +0.34% | 114.5만 |
|---|
| 2026.01.07 | ₩8,205 | ₩8,312 | ₩7,790 | ₩7,924 | -3.43% | 103.5만 |
|---|
| 2026.01.06 | ₩8,285 | ₩8,345 | ₩8,024 | ₩8,205 | -0.97% | 82.8만 |
|---|
| 2026.01.05 | ₩7,790 | ₩8,365 | ₩7,790 | ₩8,285 | +6.36% | 307.1만 |
|---|
| 2026.01.02 | ₩7,763 | ₩7,837 | ₩7,683 | ₩7,763 | 0.00% | 54.4만 |
|---|
| 2025.12.31 | ₩7,790 | ₩7,843 | ₩7,669 | ₩7,709 | -1.03% | 41만 |
|---|
| 2025.12.30 | ₩7,883 | ₩7,883 | ₩7,736 | ₩7,750 | -1.70% | 57.8만 |
|---|
| 2025.12.29 | ₩7,897 | ₩8,031 | ₩7,870 | ₩7,883 | -0.17% | 64.5만 |
|---|
| 2025.12.26 | ₩7,977 | ₩8,017 | ₩7,870 | ₩7,990 | +0.17% | 49.7만 |
|---|
| 2025.12.24 | ₩7,964 | ₩8,091 | ₩7,964 | ₩8,017 | +0.67% | 68.3만 |
|---|
| 2025.12.23 | ₩8,004 | ₩8,104 | ₩7,883 | ₩8,004 | 0.00% | 97.7만 |
|---|
| 2025.12.22 | ₩8,031 | ₩8,164 | ₩7,977 | ₩8,017 | -0.17% | 76.9만 |
|---|
| 2025.12.19 | ₩8,004 | ₩8,037 | ₩7,910 | ₩7,977 | -0.33% | 119.6만 |
|---|
| 2025.12.18 | ₩8,098 | ₩8,251 | ₩7,970 | ₩8,004 | -1.16% | 120.7만 |
|---|
| 2025.12.17 | ₩8,312 | ₩8,499 | ₩7,964 | ₩8,031 | -3.38% | 69.1만 |
|---|
| 2025.12.16 | ₩8,231 | ₩8,432 | ₩8,178 | ₩8,338 | +1.30% | 74.7만 |
|---|
| 2025.12.15 | ₩8,285 | ₩8,345 | ₩8,164 | ₩8,271 | -0.16% | 79.5만 |
|---|
| 2025.12.12 | ₩8,499 | ₩8,499 | ₩8,171 | ₩8,205 | -3.46% | 66.1만 |
|---|
| 2025.12.11 | ₩8,486 | ₩8,633 | ₩8,405 | ₩8,472 | -0.16% | 72.5만 |
|---|
| 2025.12.10 | ₩7,937 | ₩8,512 | ₩7,937 | ₩8,472 | +6.75% | 97.9만 |
|---|
| 2025.12.09 | ₩7,990 | ₩8,171 | ₩7,187 | ₩7,964 | -0.34% | 46.8만 |
|---|
| 2025.12.08 | ₩8,218 | ₩8,245 | ₩8,051 | ₩8,057 | -1.95% | 45.9만 |
|---|
| 2025.12.05 | ₩8,191 | ₩8,258 | ₩8,098 | ₩8,178 | -0.16% | 61.5만 |
|---|
| 2025.12.04 | ₩8,579 | ₩8,633 | ₩8,091 | ₩8,164 | -4.84% | 98.2만 |
|---|
| 2025.12.03 | ₩8,486 | ₩8,780 | ₩8,432 | ₩8,633 | +1.74% | 54.1만 |
|---|
| 2025.12.02 | ₩8,566 | ₩8,567 | ₩8,352 | ₩8,445 | -1.41% | 64.9만 |
|---|
| 2025.12.01 | ₩8,512 | ₩8,700 | ₩8,472 | ₩8,499 | -0.16% | 46.2만 |
|---|
| 2025.11.28 | ₩8,740 | ₩8,740 | ₩8,532 | ₩8,553 | -2.14% | 30.5만 |
|---|
| 2025.11.26 | ₩8,258 | ₩8,700 | ₩8,258 | ₩8,660 | +4.86% | 90.3만 |
|---|
| 2025.11.25 | ₩7,602 | ₩8,271 | ₩7,602 | ₩8,258 | +8.63% | 88.4만 |
|---|
| 2025.11.24 | ₩7,228 | ₩7,495 | ₩7,094 | ₩7,482 | +3.52% | 77.6만 |
|---|
| 2025.11.21 | ₩7,147 | ₩7,294 | ₩6,933 | ₩7,214 | +0.94% | 211.8만 |
|---|
| 2025.11.20 | ₩7,482 | ₩7,529 | ₩7,067 | ₩7,147 | -4.47% | 135.3만 |
|---|
| 2025.11.19 | ₩7,268 | ₩7,368 | ₩7,174 | ₩7,281 | +0.18% | 95.5만 |
|---|
| 2025.11.18 | ₩7,468 | ₩7,569 | ₩7,281 | ₩7,294 | -2.33% | 61.9만 |
|---|
| 2025.11.17 | ₩7,736 | ₩7,783 | ₩7,542 | ₩7,562 | -2.25% | 56.8만 |
|---|
| 2025.11.14 | ₩7,642 | ₩7,837 | ₩7,629 | ₩7,750 | +1.40% | 46.1만 |
|---|
| 2025.11.13 | ₩7,857 | ₩8,017 | ₩7,770 | ₩7,816 | -0.51% | 46.7만 |
|---|
| 2025.11.12 | ₩7,990 | ₩8,158 | ₩7,857 | ₩8,017 | +0.34% | 32.9만 |
|---|
| 2025.11.11 | ₩7,843 | ₩8,004 | ₩7,770 | ₩7,990 | +1.88% | 53.2만 |
|---|
| 2025.11.10 | ₩7,816 | ₩7,950 | ₩7,696 | ₩7,883 | +0.86% | 52.9만 |
|---|
| 2025.11.07 | ₩7,656 | ₩7,783 | ₩7,535 | ₩7,709 | +0.70% | 45.5만 |
|---|
| 2025.11.06 | ₩7,843 | ₩7,843 | ₩7,669 | ₩7,763 | -1.02% | 41.4만 |
|---|
| 2025.11.05 | ₩7,709 | ₩7,930 | ₩7,683 | ₩7,857 | +1.91% | 53.5만 |
|---|
| 2025.11.04 | ₩7,656 | ₩7,850 | ₩7,629 | ₩7,683 | +0.35% | 59만 |
|---|
| 2025.11.03 | ₩7,870 | ₩7,944 | ₩7,696 | ₩7,776 | -1.19% | 55.2만 |
|---|
| 2025.10.31 | ₩7,870 | ₩7,950 | ₩7,716 | ₩7,883 | +0.17% | 62.1만 |
|---|
| 2025.10.30 | ₩8,031 | ₩8,158 | ₩7,790 | ₩7,843 | -2.33% | 66.8만 |
|---|
| 2025.10.29 | ₩8,004 | ₩8,573 | ₩7,990 | ₩8,084 | +1.00% | 117.2만 |
|---|
| 2025.10.28 | ₩8,017 | ₩8,231 | ₩7,321 | ₩8,057 | +0.50% | 264.1만 |
|---|
| 2025.10.27 | ₩8,901 | ₩9,077 | ₩8,860 | ₩9,021 | +1.35% | 95.6만 |
|---|
| 2025.10.24 | ₩8,700 | ₩8,860 | ₩8,539 | ₩8,847 | +1.69% | 61.5만 |
|---|
| 2025.10.23 | ₩8,606 | ₩8,673 | ₩8,412 | ₩8,553 | -0.62% | 56만 |
|---|
| 2025.10.22 | ₩8,847 | ₩8,914 | ₩8,512 | ₩8,606 | -2.72% | 64.6만 |
|---|
| 2025.10.21 | ₩8,820 | ₩8,907 | ₩8,686 | ₩8,834 | +0.15% | 40.1만 |
|---|
| 2025.10.20 | ₩8,673 | ₩8,807 | ₩8,566 | ₩8,807 | +1.54% | 49.4만 |
|---|
| 2025.10.17 | ₩8,472 | ₩8,613 | ₩8,439 | ₩8,539 | +0.79% | 64.3만 |
|---|
| 2025.10.16 | ₩8,780 | ₩8,874 | ₩8,499 | ₩8,579 | -2.29% | 82.4만 |
|---|
| 2025.10.15 | ₩8,834 | ₩8,867 | ₩8,680 | ₩8,793 | -0.45% | 110.6만 |
|---|
| 2025.10.14 | ₩8,499 | ₩9,008 | ₩8,352 | ₩8,753 | +2.99% | 91.2만 |
|---|
| 2025.10.13 | ₩8,285 | ₩8,660 | ₩8,285 | ₩8,660 | +4.52% | 81.5만 |
|---|
| 2025.10.10 | ₩8,673 | ₩8,727 | ₩8,205 | ₩8,218 | -5.25% | 80.8만 |
|---|