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 | ₩12,705 | ₩12,805 | ₩12,410 | ₩12,410 | -2.32% | 121.3만 |
| 2026.10.08 | ₩12,369 | ₩12,725 | ₩12,369 | ₩12,571 | +1.63% | 95만 |
| 2026.10.07 | ₩13,067 | ₩13,067 | ₩12,222 | ₩12,665 | -3.08% | 234만 |
| 2026.10.06 | ₩13,376 | ₩13,778 | ₩13,295 | ₩13,362 | -0.10% | 70.4만 |
| 2026.10.05 | ₩13,107 | ₩13,362 | ₩12,819 | ₩13,255 | +1.13% | 78.3만 |
| 2026.10.02 | ₩12,906 | ₩13,201 | ₩12,832 | ₩13,121 | +1.66% | 85.2만 |
| 2026.10.01 | ₩12,262 | ₩12,732 | ₩11,980 | ₩12,718 | +3.72% | 77.1만 |
| 2026.09.30 | ₩12,356 | ₩12,491 | ₩12,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,222 |
| -1.09% |
| 70.8만 |
| 2026.09.29 | ₩12,597 | ₩12,738 | ₩12,275 | ₩12,369 | -1.81% | 63.8만 |
|---|
| 2026.09.28 | ₩12,624 | ₩12,624 | ₩12,249 | ₩12,490 | -1.06% | 60.1만 |
|---|
| 2026.09.25 | ₩12,517 | ₩12,732 | ₩12,336 | ₩12,678 | +1.29% | 49.8만 |
|---|
| 2026.09.24 | ₩12,765 | ₩12,765 | ₩12,229 | ₩12,383 | -3.00% | 90.4만 |
|---|
| 2026.09.23 | ₩12,812 | ₩12,960 | ₩12,651 | ₩12,758 | -0.42% | 69만 |
|---|
| 2026.09.22 | ₩12,705 | ₩12,946 | ₩12,611 | ₩12,919 | +1.69% | 129.8만 |
|---|
| 2026.09.21 | ₩12,571 | ₩12,718 | ₩12,383 | ₩12,584 | +0.11% | 66.8만 |
|---|
| 2026.09.18 | ₩12,222 | ₩12,524 | ₩12,088 | ₩12,517 | +2.41% | 134.1만 |
|---|
| 2026.09.17 | ₩12,356 | ₩12,410 | ₩12,161 | ₩12,222 | -1.09% | 60.3만 |
|---|
| 2026.09.16 | ₩12,289 | ₩12,383 | ₩12,034 | ₩12,141 | -1.20% | 74.9만 |
|---|
| 2026.09.15 | ₩11,913 | ₩12,141 | ₩11,691 | ₩12,114 | +1.69% | 123.2만 |
|---|
| 2026.09.14 | ₩11,953 | ₩11,980 | ₩11,772 | ₩11,819 | -1.12% | 98.7만 |
|---|
| 2026.09.11 | ₩12,436 | ₩12,517 | ₩12,128 | ₩12,222 | -1.73% | 55.6만 |
|---|
| 2026.09.10 | ₩12,329 | ₩12,389 | ₩11,980 | ₩12,128 | -1.63% | 106.9만 |
|---|
| 2026.09.09 | ₩12,504 | ₩12,745 | ₩12,262 | ₩12,410 | -0.75% | 83만 |
|---|
| 2026.09.08 | ₩12,383 | ₩12,665 | ₩12,296 | ₩12,665 | +2.28% | 115.4만 |
|---|
| 2026.09.04 | ₩12,034 | ₩12,383 | ₩12,007 | ₩12,329 | +2.45% | 105.3만 |
|---|
| 2026.09.03 | ₩12,101 | ₩12,222 | ₩11,846 | ₩11,994 | -0.89% | 119.9만 |
|---|
| 2026.09.02 | ₩11,940 | ₩12,275 | ₩11,873 | ₩12,034 | +0.79% | 129.3만 |
|---|
| 2026.09.01 | ₩12,222 | ₩12,235 | ₩11,792 | ₩11,900 | -2.63% | 169.9만 |
|---|
| 2026.08.31 | ₩12,383 | ₩12,416 | ₩12,242 | ₩12,356 | -0.22% | 79만 |
|---|
| 2026.08.28 | ₩12,986 | ₩13,054 | ₩12,168 | ₩12,343 | -4.96% | 115.1만 |
|---|
| 2026.08.27 | ₩12,933 | ₩13,040 | ₩12,718 | ₩12,960 | +0.21% | 50.5만 |
|---|
| 2026.08.26 | ₩13,027 | ₩13,228 | ₩12,773 | ₩12,866 | -1.24% | 72.1만 |
|---|
| 2026.08.25 | ₩13,335 | ₩13,389 | ₩12,866 | ₩12,946 | -2.92% | 64.9만 |
|---|
| 2026.08.24 | ₩13,080 | ₩13,134 | ₩12,946 | ₩13,107 | +0.21% | 76.9만 |
|---|
| 2026.08.21 | ₩13,322 | ₩13,322 | ₩12,866 | ₩13,107 | -1.61% | 57.8만 |
|---|
| 2026.08.20 | ₩13,040 | ₩13,181 | ₩12,842 | ₩13,174 | +1.03% | 67.6만 |
|---|
| 2026.08.19 | ₩13,443 | ₩13,537 | ₩12,919 | ₩13,121 | -2.40% | 78.3만 |
|---|
| 2026.08.18 | ₩13,872 | ₩14,073 | ₩13,047 | ₩13,349 | -3.77% | 74.7만 |
|---|
| 2026.08.17 | ₩14,127 | ₩14,221 | ₩13,885 | ₩14,073 | -0.38% | 86.3만 |
|---|
| 2026.08.14 | ₩13,738 | ₩14,140 | ₩13,684 | ₩14,127 | +2.83% | 65.3만 |
|---|
| 2026.08.13 | ₩14,623 | ₩14,650 | ₩13,724 | ₩13,765 | -5.87% | 133.6만 |
|---|
| 2026.08.12 | ₩14,556 | ₩14,751 | ₩14,301 | ₩14,516 | -0.28% | 61.6만 |
|---|
| 2026.08.11 | ₩14,489 | ₩14,630 | ₩14,194 | ₩14,274 | -1.48% | 119만 |
|---|
| 2026.08.10 | ₩14,020 | ₩14,382 | ₩13,926 | ₩14,288 | +1.91% | 103.2만 |
|---|
| 2026.08.07 | ₩14,824 | ₩14,918 | ₩13,832 | ₩13,979 | -5.70% | 96.9만 |
|---|
| 2026.08.06 | ₩14,945 | ₩15,026 | ₩14,516 | ₩14,838 | -0.72% | 78.3만 |
|---|
| 2026.08.05 | ₩14,717 | ₩15,073 | ₩14,312 | ₩14,798 | +0.55% | 115.2만 |
|---|
| 2026.08.04 | ₩15,811 | ₩16,408 | ₩14,663 | ₩14,784 | -6.49% | 227.7만 |
|---|
| 2026.08.03 | ₩13,563 | ₩14,637 | ₩13,563 | ₩14,261 | +5.14% | 141.4만 |
|---|
| 2026.07.31 | ₩13,698 | ₩13,939 | ₩13,127 | ₩13,617 | -0.59% | 444.9만 |
|---|
| 2026.07.30 | ₩13,402 | ₩13,510 | ₩13,107 | ₩13,308 | -0.70% | 106.1만 |
|---|
| 2026.07.29 | ₩13,818 | ₩13,899 | ₩12,859 | ₩13,040 | -5.63% | 120.5만 |
|---|
| 2026.07.28 | ₩14,422 | ₩14,422 | ₩13,691 | ₩13,885 | -3.72% | 111.5만 |
|---|
| 2026.07.27 | ₩14,583 | ₩14,657 | ₩13,912 | ₩14,368 | -1.47% | 102.1만 |
|---|
| 2026.07.24 | ₩14,543 | ₩14,677 | ₩14,341 | ₩14,570 | +0.18% | 79.3만 |
|---|
| 2026.07.23 | ₩13,979 | ₩14,731 | ₩13,973 | ₩14,596 | +4.41% | 91.5만 |
|---|
| 2026.07.22 | ₩13,671 | ₩14,127 | ₩13,671 | ₩14,127 | +3.34% | 61.3만 |
|---|
| 2026.07.21 | ₩14,073 | ₩14,154 | ₩13,510 | ₩13,832 | -1.72% | 78만 |
|---|
| 2026.07.20 | ₩14,006 | ₩14,140 | ₩13,550 | ₩13,791 | -1.53% | 63만 |
|---|
| 2026.07.17 | ₩13,644 | ₩14,026 | ₩13,523 | ₩13,872 | +1.67% | 95.2만 |
|---|
| 2026.07.16 | ₩13,979 | ₩14,328 | ₩13,872 | ₩13,979 | 0.00% | 58.2만 |
|---|
| 2026.07.15 | ₩14,234 | ₩14,274 | ₩13,751 | ₩14,020 | -1.51% | 62.5만 |
|---|
| 2026.07.14 | ₩14,731 | ₩14,804 | ₩13,932 | ₩14,181 | -3.73% | 103만 |
|---|
| 2026.07.13 | ₩14,060 | ₩14,341 | ₩13,959 | ₩14,315 | +1.81% | 94.4만 |
|---|
| 2026.07.10 | ₩13,523 | ₩14,301 | ₩13,423 | ₩14,154 | +4.66% | 66.8만 |
|---|
| 2026.07.09 | ₩13,174 | ₩13,919 | ₩13,134 | ₩13,724 | +4.18% | 81.9만 |
|---|
| 2026.07.08 | ₩12,678 | ₩13,107 | ₩12,678 | ₩13,067 | +3.07% | 143.2만 |
|---|
| 2026.07.07 | ₩13,215 | ₩13,228 | ₩12,571 | ₩12,839 | -2.84% | 137만 |
|---|
| 2026.07.06 | ₩13,684 | ₩13,791 | ₩13,295 | ₩13,362 | -2.35% | 122.8만 |
|---|
| 2026.07.02 | ₩14,865 | ₩14,945 | ₩13,335 | ₩13,469 | -9.39% | 129.9만 |
|---|
| 2026.07.01 | ₩15,629 | ₩15,670 | ₩14,771 | ₩14,811 | -5.24% | 83.8만 |
|---|
| 2026.06.30 | ₩16,153 | ₩16,287 | ₩15,683 | ₩15,844 | -1.91% | 97.6만 |
|---|
| 2026.06.29 | ₩15,777 | ₩16,226 | ₩15,455 | ₩16,032 | +1.62% | 118.4만 |
|---|
| 2026.06.26 | ₩15,844 | ₩16,018 | ₩15,537 | ₩16,018 | +1.10% | 307.4만 |
|---|
| 2026.06.25 | ₩15,455 | ₩16,408 | ₩15,227 | ₩16,059 | +3.91% | 150.5만 |
|---|
| 2026.06.24 | ₩15,173 | ₩15,459 | ₩15,026 | ₩15,294 | +0.80% | 87.8만 |
|---|
| 2026.06.23 | ₩14,798 | ₩15,468 | ₩14,543 | ₩15,093 | +1.99% | 100만 |
|---|
| 2026.06.22 | ₩15,173 | ₩15,412 | ₩15,012 | ₩15,294 | +0.80% | 88.7만 |
|---|
| 2026.06.18 | ₩14,395 | ₩15,240 | ₩14,348 | ₩15,120 | +5.03% | 127.1만 |
|---|
| 2026.06.17 | ₩14,301 | ₩14,663 | ₩14,187 | ₩14,234 | -0.47% | 96.4만 |
|---|
| 2026.06.16 | ₩14,248 | ₩14,496 | ₩13,993 | ₩14,315 | +0.47% | 108.7만 |
|---|
| 2026.06.15 | ₩14,735 | ₩14,892 | ₩13,899 | ₩14,167 | -3.85% | 87.6만 |
|---|
| 2026.06.12 | ₩14,516 | ₩14,677 | ₩14,274 | ₩14,301 | -1.48% | 73.4만 |
|---|
| 2026.06.11 | ₩14,020 | ₩14,395 | ₩13,765 | ₩14,395 | +2.68% | 91.6만 |
|---|
| 2026.06.10 | ₩14,087 | ₩14,160 | ₩13,483 | ₩13,778 | -2.19% | 83.4만 |
|---|
| 2026.06.09 | ₩13,765 | ₩14,234 | ₩13,630 | ₩14,087 | +2.34% | 128.5만 |
|---|
| 2026.06.08 | ₩13,402 | ₩13,991 | ₩13,060 | ₩13,738 | +2.50% | 133.7만 |
|---|
| 2026.06.05 | ₩13,322 | ₩13,322 | ₩12,886 | ₩12,986 | -2.52% | 79.2만 |
|---|
| 2026.06.04 | ₩13,161 | ₩13,416 | ₩13,094 | ₩13,416 | +1.94% | 48.9만 |
|---|
| 2026.06.03 | ₩13,080 | ₩13,349 | ₩12,826 | ₩13,188 | +0.82% | 68.1만 |
|---|
| 2026.06.02 | ₩12,732 | ₩13,174 | ₩12,732 | ₩13,094 | +2.85% | 79.4만 |
|---|
| 2026.06.01 | ₩12,705 | ₩12,785 | ₩12,470 | ₩12,691 | -0.11% | 69.9만 |
|---|
| 2026.05.29 | ₩13,080 | ₩13,355 | ₩12,732 | ₩12,852 | -1.74% | 108.5만 |
|---|
| 2026.05.28 | ₩13,054 | ₩13,335 | ₩12,933 | ₩13,121 | +0.51% | 69.9만 |
|---|
| 2026.05.27 | ₩13,188 | ₩13,315 | ₩12,973 | ₩13,121 | -0.51% | 80.1만 |
|---|
| 2026.05.26 | ₩12,906 | ₩13,376 | ₩12,597 | ₩12,986 | +0.62% | 99.7만 |
|---|
| 2026.05.22 | ₩12,530 | ₩12,537 | ₩12,296 | ₩12,383 | -1.18% | 76.3만 |
|---|
| 2026.05.21 | ₩12,410 | ₩12,597 | ₩12,155 | ₩12,396 | -0.11% | 76.8만 |
|---|
| 2026.05.20 | ₩12,557 | ₩12,638 | ₩12,316 | ₩12,504 | -0.43% | 67.4만 |
|---|
| 2026.05.19 | ₩12,919 | ₩12,973 | ₩12,329 | ₩12,423 | -3.84% | 78.1만 |
|---|
| 2026.05.18 | ₩13,282 | ₩13,408 | ₩12,986 | ₩13,013 | -2.02% | 67.7만 |
|---|
| 2026.05.15 | ₩13,282 | ₩13,329 | ₩12,960 | ₩13,201 | -0.61% | 87.2만 |
|---|
| 2026.05.14 | ₩13,114 | ₩13,711 | ₩13,107 | ₩13,537 | +3.22% | 114.2만 |
|---|
| 2026.05.13 | ₩13,443 | ₩13,604 | ₩13,067 | ₩13,308 | -1.00% | 123.4만 |
|---|
| 2026.05.12 | ₩13,228 | ₩13,456 | ₩12,879 | ₩13,362 | +1.01% | 110.7만 |
|---|
| 2026.05.11 | ₩12,826 | ₩13,402 | ₩12,826 | ₩13,201 | +2.93% | 106만 |
|---|
| 2026.05.08 | ₩13,228 | ₩13,275 | ₩12,960 | ₩13,013 | -1.62% | 94.2만 |
|---|
| 2026.05.07 | ₩13,429 | ₩13,490 | ₩13,107 | ₩13,107 | -2.40% | 75만 |
|---|
| 2026.05.06 | ₩13,469 | ₩13,563 | ₩13,241 | ₩13,376 | -0.70% | 110.5만 |
|---|
| 2026.05.05 | ₩12,698 | ₩13,550 | ₩12,698 | ₩13,322 | +4.91% | 146.8만 |
|---|
| 2026.05.04 | ₩13,537 | ₩13,691 | ₩12,705 | ₩12,812 | -5.35% | 227.8만 |
|---|
| 2026.05.01 | ₩13,329 | ₩13,657 | ₩13,094 | ₩13,550 | +1.66% | 240.9만 |
|---|
| 2026.04.30 | ₩12,504 | ₩13,282 | ₩12,504 | ₩13,215 | +5.69% | 239.1만 |
|---|
| 2026.04.29 | ₩12,182 | ₩12,504 | ₩12,034 | ₩12,249 | +0.55% | 192.4만 |
|---|
| 2026.04.28 | ₩12,410 | ₩12,544 | ₩11,779 | ₩12,088 | -2.59% | 245.1만 |
|---|
| 2026.04.27 | ₩11,792 | ₩12,041 | ₩11,685 | ₩11,779 | -0.11% | 140.7만 |
|---|
| 2026.04.24 | ₩12,027 | ₩12,027 | ₩11,578 | ₩11,725 | -2.51% | 109만 |
|---|
| 2026.04.23 | ₩11,417 | ₩11,846 | ₩11,403 | ₩11,752 | +2.94% | 115.4만 |
|---|
| 2026.04.22 | ₩11,403 | ₩11,605 | ₩11,202 | ₩11,310 | -0.82% | 94.3만 |
|---|
| 2026.04.21 | ₩11,068 | ₩11,350 | ₩10,920 | ₩11,229 | +1.45% | 117.1만 |
|---|
| 2026.04.20 | ₩10,196 | ₩10,692 | ₩10,196 | ₩10,572 | +3.68% | 75.2만 |
|---|
| 2026.04.17 | ₩9,914 | ₩10,297 | ₩9,914 | ₩10,209 | +2.98% | 65.6만 |
|---|
| 2026.04.16 | ₩9,592 | ₩9,834 | ₩9,525 | ₩9,740 | +1.54% | 75.2만 |
|---|
| 2026.04.15 | ₩9,767 | ₩9,847 | ₩9,559 | ₩9,619 | -1.51% | 71.5만 |
|---|
| 2026.04.14 | ₩9,901 | ₩10,022 | ₩9,787 | ₩9,794 | -1.08% | 72.2만 |
|---|
| 2026.04.13 | ₩9,713 | ₩9,881 | ₩9,646 | ₩9,874 | +1.66% | 55.9만 |
|---|
| 2026.04.10 | ₩9,820 | ₩9,894 | ₩9,720 | ₩9,740 | -0.82% | 61.2만 |
|---|
| 2026.04.09 | ₩9,391 | ₩9,820 | ₩9,391 | ₩9,767 | +4.00% | 102.3만 |
|---|
| 2026.04.08 | ₩9,391 | ₩9,646 | ₩9,284 | ₩9,391 | 0.00% | 145.3만 |
|---|
| 2026.04.07 | ₩8,801 | ₩9,076 | ₩8,734 | ₩8,908 | +1.22% | 55.7만 |
|---|
| 2026.04.06 | ₩8,881 | ₩8,962 | ₩8,767 | ₩8,895 | +0.15% | 44.7만 |
|---|
| 2026.04.02 | ₩8,640 | ₩9,049 | ₩8,519 | ₩8,841 | +2.33% | 73.7만 |
|---|
| 2026.04.01 | ₩8,895 | ₩9,022 | ₩8,814 | ₩8,881 | -0.15% | 47.9만 |
|---|
| 2026.03.31 | ₩8,626 | ₩8,875 | ₩8,492 | ₩8,814 | +2.18% | 54만 |
|---|
| 2026.03.30 | ₩8,801 | ₩8,801 | ₩8,452 | ₩8,465 | -3.81% | 71.3만 |
|---|
| 2026.03.27 | ₩8,747 | ₩8,781 | ₩8,593 | ₩8,667 | -0.92% | 57.7만 |
|---|
| 2026.03.26 | ₩8,787 | ₩8,875 | ₩8,740 | ₩8,828 | +0.46% | 49만 |
|---|
| 2026.03.25 | ₩8,895 | ₩8,895 | ₩8,707 | ₩8,841 | -0.60% | 53.5만 |
|---|
| 2026.03.24 | ₩8,345 | ₩8,734 | ₩8,345 | ₩8,693 | +4.18% | 62.6만 |
|---|
| 2026.03.23 | ₩8,465 | ₩8,626 | ₩8,358 | ₩8,465 | 0.00% | 57.6만 |
|---|
| 2026.03.20 | ₩8,371 | ₩8,398 | ₩8,083 | ₩8,157 | -2.56% | 90.4만 |
|---|
| 2026.03.19 | ₩8,197 | ₩8,472 | ₩8,146 | ₩8,412 | +2.62% | 77만 |
|---|
| 2026.03.18 | ₩8,439 | ₩8,532 | ₩8,345 | ₩8,452 | +0.16% | 78.7만 |
|---|
| 2026.03.17 | ₩8,385 | ₩8,492 | ₩8,318 | ₩8,479 | +1.12% | 85.1만 |
|---|
| 2026.03.16 | ₩7,929 | ₩8,325 | ₩7,813 | ₩8,264 | +4.23% | 153.2만 |
|---|
| 2026.03.13 | ₩8,291 | ₩8,304 | ₩7,714 | ₩7,848 | -5.34% | 93.4만 |
|---|
| 2026.03.12 | ₩7,888 | ₩8,224 | ₩7,714 | ₩8,170 | +3.57% | 147.2만 |
|---|
| 2026.03.11 | ₩7,392 | ₩8,063 | ₩7,379 | ₩8,063 | +9.07% | 139.7만 |
|---|
| 2026.03.10 | ₩7,862 | ₩8,184 | ₩7,553 | ₩7,593 | -3.41% | 189.3만 |
|---|
| 2026.03.09 | ₩8,385 | ₩8,640 | ₩8,117 | ₩8,559 | +2.08% | 113.3만 |
|---|
| 2026.03.06 | ₩8,868 | ₩8,982 | ₩8,600 | ₩8,600 | -3.03% | 89.2만 |
|---|
| 2026.03.05 | ₩9,391 | ₩9,431 | ₩9,056 | ₩9,163 | -2.43% | 70.2만 |
|---|
| 2026.03.04 | ₩9,525 | ₩9,659 | ₩9,404 | ₩9,472 | -0.56% | 42.7만 |
|---|
| 2026.03.03 | ₩9,297 | ₩9,498 | ₩9,062 | ₩9,391 | +1.01% | 62.5만 |
|---|
| 2026.03.02 | ₩9,404 | ₩9,706 | ₩9,297 | ₩9,646 | +2.57% | 77.2만 |
|---|
| 2026.02.27 | ₩9,606 | ₩9,686 | ₩9,418 | ₩9,606 | 0.00% | 67.2만 |
|---|
| 2026.02.26 | ₩9,981 | ₩9,988 | ₩9,633 | ₩9,780 | -2.02% | 56.3만 |
|---|
| 2026.02.25 | ₩10,062 | ₩10,142 | ₩9,874 | ₩9,914 | -1.47% | 75.7만 |
|---|
| 2026.02.24 | ₩10,183 | ₩10,397 | ₩9,874 | ₩10,048 | -1.32% | 83.9만 |
|---|
| 2026.02.23 | ₩10,048 | ₩10,223 | ₩9,928 | ₩10,142 | +0.93% | 126.2만 |
|---|
| 2026.02.20 | ₩9,914 | ₩10,263 | ₩9,794 | ₩10,116 | +2.03% | 113.6만 |
|---|
| 2026.02.19 | ₩9,646 | ₩9,968 | ₩9,633 | ₩9,928 | +2.92% | 88.8만 |
|---|
| 2026.02.18 | ₩9,606 | ₩9,820 | ₩9,606 | ₩9,780 | +1.82% | 78.4만 |
|---|
| 2026.02.17 | ₩9,726 | ₩9,834 | ₩9,525 | ₩9,619 | -1.10% | 87.4만 |
|---|
| 2026.02.13 | ₩9,485 | ₩9,873 | ₩9,337 | ₩9,740 | +2.69% | 81.9만 |
|---|
| 2026.02.12 | ₩9,659 | ₩9,807 | ₩9,324 | ₩9,498 | -1.67% | 99.9만 |
|---|
| 2026.02.11 | ₩9,391 | ₩9,700 | ₩9,364 | ₩9,512 | +1.29% | 101.6만 |
|---|
| 2026.02.10 | ₩9,324 | ₩9,398 | ₩9,143 | ₩9,351 | +0.29% | 95.3만 |
|---|
| 2026.02.09 | ₩9,257 | ₩9,358 | ₩9,069 | ₩9,257 | 0.00% | 83.7만 |
|---|
| 2026.02.06 | ₩8,841 | ₩9,344 | ₩8,841 | ₩9,217 | +4.25% | 94.8만 |
|---|
| 2026.02.05 | ₩8,841 | ₩8,948 | ₩8,646 | ₩8,734 | -1.21% | 69.4만 |
|---|
| 2026.02.04 | ₩8,868 | ₩9,053 | ₩8,714 | ₩8,854 | -0.15% | 139.3만 |
|---|
| 2026.02.03 | ₩8,908 | ₩9,124 | ₩8,579 | ₩8,787 | -1.36% | 129.3만 |
|---|
| 2026.02.02 | ₩8,479 | ₩8,975 | ₩8,445 | ₩8,841 | +4.27% | 65.7만 |
|---|
| 2026.01.30 | ₩8,278 | ₩8,593 | ₩8,278 | ₩8,479 | +2.43% | 155.7만 |
|---|
| 2026.01.29 | ₩8,465 | ₩8,532 | ₩8,318 | ₩8,479 | +0.16% | 66.5만 |
|---|
| 2026.01.28 | ₩8,653 | ₩8,653 | ₩8,432 | ₩8,439 | -2.48% | 59.5만 |
|---|
| 2026.01.27 | ₩8,532 | ₩8,660 | ₩8,492 | ₩8,586 | +0.63% | 41.5만 |
|---|
| 2026.01.26 | ₩8,465 | ₩8,600 | ₩8,412 | ₩8,506 | +0.48% | 43.7만 |
|---|
| 2026.01.23 | ₩8,814 | ₩8,828 | ₩8,492 | ₩8,506 | -3.50% | 45만 |
|---|
| 2026.01.22 | ₩8,720 | ₩9,029 | ₩8,667 | ₩8,881 | +1.85% | 74.6만 |
|---|
| 2026.01.21 | ₩8,412 | ₩8,727 | ₩8,304 | ₩8,653 | +2.87% | 115.1만 |
|---|
| 2026.01.20 | ₩8,237 | ₩8,365 | ₩8,184 | ₩8,345 | +1.30% | 50만 |
|---|
| 2026.01.16 | ₩8,573 | ₩8,573 | ₩8,398 | ₩8,425 | -1.72% | 58.8만 |
|---|
| 2026.01.15 | ₩8,559 | ₩8,747 | ₩8,546 | ₩8,586 | +0.31% | 81.3만 |
|---|
| 2026.01.14 | ₩8,519 | ₩8,593 | ₩8,398 | ₩8,465 | -0.63% | 75.3만 |
|---|
| 2026.01.13 | ₩8,371 | ₩8,546 | ₩8,318 | ₩8,532 | +1.92% | 108.7만 |
|---|
| 2026.01.12 | ₩8,331 | ₩8,465 | ₩8,204 | ₩8,304 | -0.32% | 75.4만 |
|---|
| 2026.01.09 | ₩8,009 | ₩8,398 | ₩8,009 | ₩8,358 | +4.36% | 69.6만 |
|---|
| 2026.01.08 | ₩7,915 | ₩8,244 | ₩7,915 | ₩7,942 | +0.34% | 114.5만 |
|---|
| 2026.01.07 | ₩8,224 | ₩8,331 | ₩7,808 | ₩7,942 | -3.43% | 103.5만 |
|---|
| 2026.01.06 | ₩8,304 | ₩8,365 | ₩8,043 | ₩8,224 | -0.97% | 82.8만 |
|---|
| 2026.01.05 | ₩7,808 | ₩8,385 | ₩7,808 | ₩8,304 | +6.36% | 307.1만 |
|---|
| 2026.01.02 | ₩7,781 | ₩7,855 | ₩7,701 | ₩7,781 | 0.00% | 54.4만 |
|---|
| 2025.12.31 | ₩7,808 | ₩7,862 | ₩7,687 | ₩7,728 | -1.03% | 41만 |
|---|
| 2025.12.30 | ₩7,902 | ₩7,902 | ₩7,754 | ₩7,768 | -1.70% | 57.8만 |
|---|
| 2025.12.29 | ₩7,915 | ₩8,049 | ₩7,888 | ₩7,902 | -0.17% | 64.5만 |
|---|
| 2025.12.26 | ₩7,996 | ₩8,036 | ₩7,888 | ₩8,009 | +0.17% | 49.7만 |
|---|
| 2025.12.24 | ₩7,982 | ₩8,110 | ₩7,982 | ₩8,036 | +0.67% | 68.3만 |
|---|
| 2025.12.23 | ₩8,023 | ₩8,123 | ₩7,902 | ₩8,023 | 0.00% | 97.7만 |
|---|
| 2025.12.22 | ₩8,049 | ₩8,184 | ₩7,996 | ₩8,036 | -0.17% | 76.9만 |
|---|
| 2025.12.19 | ₩8,023 | ₩8,056 | ₩7,929 | ₩7,996 | -0.33% | 119.6만 |
|---|
| 2025.12.18 | ₩8,117 | ₩8,271 | ₩7,989 | ₩8,023 | -1.16% | 120.7만 |
|---|
| 2025.12.17 | ₩8,331 | ₩8,519 | ₩7,982 | ₩8,049 | -3.38% | 69.1만 |
|---|
| 2025.12.16 | ₩8,251 | ₩8,452 | ₩8,197 | ₩8,358 | +1.30% | 74.7만 |
|---|
| 2025.12.15 | ₩8,304 | ₩8,365 | ₩8,184 | ₩8,291 | -0.16% | 79.5만 |
|---|
| 2025.12.12 | ₩8,519 | ₩8,519 | ₩8,190 | ₩8,224 | -3.46% | 66.1만 |
|---|
| 2025.12.11 | ₩8,506 | ₩8,653 | ₩8,425 | ₩8,492 | -0.16% | 72.5만 |
|---|
| 2025.12.10 | ₩7,956 | ₩8,532 | ₩7,956 | ₩8,492 | +6.75% | 97.9만 |
|---|
| 2025.12.09 | ₩8,009 | ₩8,190 | ₩7,204 | ₩7,982 | -0.34% | 46.8만 |
|---|
| 2025.12.08 | ₩8,237 | ₩8,264 | ₩8,070 | ₩8,076 | -1.95% | 45.9만 |
|---|
| 2025.12.05 | ₩8,210 | ₩8,278 | ₩8,117 | ₩8,197 | -0.16% | 61.5만 |
|---|
| 2025.12.04 | ₩8,600 | ₩8,653 | ₩8,110 | ₩8,184 | -4.84% | 98.2만 |
|---|
| 2025.12.03 | ₩8,506 | ₩8,801 | ₩8,452 | ₩8,653 | +1.74% | 54.1만 |
|---|
| 2025.12.02 | ₩8,586 | ₩8,587 | ₩8,371 | ₩8,465 | -1.41% | 64.9만 |
|---|
| 2025.12.01 | ₩8,532 | ₩8,720 | ₩8,492 | ₩8,519 | -0.16% | 46.2만 |
|---|
| 2025.11.28 | ₩8,761 | ₩8,761 | ₩8,553 | ₩8,573 | -2.14% | 30.5만 |
|---|
| 2025.11.26 | ₩8,278 | ₩8,720 | ₩8,278 | ₩8,680 | +4.86% | 90.3만 |
|---|
| 2025.11.25 | ₩7,620 | ₩8,291 | ₩7,620 | ₩8,278 | +8.63% | 88.4만 |
|---|
| 2025.11.24 | ₩7,245 | ₩7,513 | ₩7,110 | ₩7,499 | +3.52% | 77.6만 |
|---|
| 2025.11.21 | ₩7,164 | ₩7,312 | ₩6,949 | ₩7,231 | +0.94% | 211.8만 |
|---|
| 2025.11.20 | ₩7,499 | ₩7,546 | ₩7,084 | ₩7,164 | -4.47% | 135.3만 |
|---|
| 2025.11.19 | ₩7,285 | ₩7,385 | ₩7,191 | ₩7,298 | +0.18% | 95.5만 |
|---|
| 2025.11.18 | ₩7,486 | ₩7,587 | ₩7,298 | ₩7,312 | -2.33% | 61.9만 |
|---|
| 2025.11.17 | ₩7,754 | ₩7,801 | ₩7,560 | ₩7,580 | -2.25% | 56.8만 |
|---|
| 2025.11.14 | ₩7,660 | ₩7,855 | ₩7,647 | ₩7,768 | +1.40% | 46.1만 |
|---|
| 2025.11.13 | ₩7,875 | ₩8,036 | ₩7,788 | ₩7,835 | -0.51% | 46.7만 |
|---|
| 2025.11.12 | ₩8,009 | ₩8,177 | ₩7,875 | ₩8,036 | +0.34% | 32.9만 |
|---|
| 2025.11.11 | ₩7,862 | ₩8,023 | ₩7,788 | ₩8,009 | +1.88% | 53.2만 |
|---|
| 2025.11.10 | ₩7,835 | ₩7,969 | ₩7,714 | ₩7,902 | +0.86% | 52.9만 |
|---|
| 2025.11.07 | ₩7,674 | ₩7,801 | ₩7,553 | ₩7,728 | +0.70% | 45.5만 |
|---|
| 2025.11.06 | ₩7,862 | ₩7,862 | ₩7,687 | ₩7,781 | -1.02% | 41.4만 |
|---|
| 2025.11.05 | ₩7,728 | ₩7,949 | ₩7,701 | ₩7,875 | +1.91% | 53.5만 |
|---|
| 2025.11.04 | ₩7,674 | ₩7,868 | ₩7,647 | ₩7,701 | +0.35% | 59만 |
|---|
| 2025.11.03 | ₩7,888 | ₩7,962 | ₩7,714 | ₩7,795 | -1.19% | 55.2만 |
|---|
| 2025.10.31 | ₩7,888 | ₩7,969 | ₩7,734 | ₩7,902 | +0.17% | 62.1만 |
|---|
| 2025.10.30 | ₩8,049 | ₩8,177 | ₩7,808 | ₩7,862 | -2.33% | 66.8만 |
|---|
| 2025.10.29 | ₩8,023 | ₩8,593 | ₩8,009 | ₩8,103 | +1.00% | 117.2만 |
|---|
| 2025.10.28 | ₩8,036 | ₩8,251 | ₩7,338 | ₩8,076 | +0.50% | 264.1만 |
|---|
| 2025.10.27 | ₩8,922 | ₩9,099 | ₩8,881 | ₩9,042 | +1.35% | 95.6만 |
|---|
| 2025.10.24 | ₩8,720 | ₩8,881 | ₩8,559 | ₩8,868 | +1.69% | 61.5만 |
|---|
| 2025.10.23 | ₩8,626 | ₩8,693 | ₩8,432 | ₩8,573 | -0.62% | 56만 |
|---|
| 2025.10.22 | ₩8,868 | ₩8,935 | ₩8,532 | ₩8,626 | -2.72% | 64.6만 |
|---|
| 2025.10.21 | ₩8,841 | ₩8,928 | ₩8,707 | ₩8,854 | +0.15% | 40.1만 |
|---|
| 2025.10.20 | ₩8,693 | ₩8,828 | ₩8,586 | ₩8,828 | +1.54% | 49.4만 |
|---|
| 2025.10.17 | ₩8,492 | ₩8,633 | ₩8,459 | ₩8,559 | +0.79% | 64.3만 |
|---|
| 2025.10.16 | ₩8,801 | ₩8,895 | ₩8,519 | ₩8,600 | -2.29% | 82.4만 |
|---|
| 2025.10.15 | ₩8,854 | ₩8,888 | ₩8,700 | ₩8,814 | -0.45% | 110.6만 |
|---|
| 2025.10.14 | ₩8,519 | ₩9,029 | ₩8,371 | ₩8,774 | +2.99% | 91.2만 |
|---|
| 2025.10.13 | ₩8,304 | ₩8,680 | ₩8,304 | ₩8,680 | +4.52% | 81.5만 |
|---|
| 2025.10.10 | ₩8,693 | ₩8,747 | ₩8,224 | ₩8,237 | -5.25% | 80.8만 |
|---|