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 | ₩12,701 | ₩12,801 | ₩12,406 | ₩12,406 | -2.32% | 121.3만 |
| 2026.10.08 | ₩12,365 | ₩12,721 | ₩12,365 | ₩12,566 | +1.63% | 95만 |
| 2026.10.07 | ₩13,063 | ₩13,063 | ₩12,218 | ₩12,660 | -3.08% | 234만 |
| 2026.10.06 | ₩13,371 | ₩13,774 | ₩13,291 | ₩13,358 | -0.10% | 70.4만 |
| 2026.10.05 | ₩13,103 | ₩13,358 | ₩12,815 | ₩13,250 | +1.13% | 78.3만 |
| 2026.10.02 | ₩12,902 | ₩13,197 | ₩12,828 | ₩13,116 | +1.66% | 85.2만 |
| 2026.10.01 | ₩12,258 | ₩12,727 | ₩11,976 | ₩12,714 | +3.72% | 77.1만 |
| 2026.09.30 | ₩12,352 | ₩12,487 | ₩12,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,218 |
| -1.09% |
| 70.8만 |
| 2026.09.29 | ₩12,593 | ₩12,734 | ₩12,271 | ₩12,365 | -1.81% | 63.8만 |
|---|
| 2026.09.28 | ₩12,620 | ₩12,620 | ₩12,245 | ₩12,486 | -1.06% | 60.1만 |
|---|
| 2026.09.25 | ₩12,513 | ₩12,727 | ₩12,332 | ₩12,674 | +1.29% | 49.8만 |
|---|
| 2026.09.24 | ₩12,761 | ₩12,761 | ₩12,224 | ₩12,379 | -3.00% | 90.4만 |
|---|
| 2026.09.23 | ₩12,808 | ₩12,955 | ₩12,647 | ₩12,754 | -0.42% | 69만 |
|---|
| 2026.09.22 | ₩12,701 | ₩12,942 | ₩12,607 | ₩12,915 | +1.69% | 129.8만 |
|---|
| 2026.09.21 | ₩12,566 | ₩12,714 | ₩12,379 | ₩12,580 | +0.11% | 66.8만 |
|---|
| 2026.09.18 | ₩12,218 | ₩12,520 | ₩12,084 | ₩12,513 | +2.41% | 134.1만 |
|---|
| 2026.09.17 | ₩12,352 | ₩12,406 | ₩12,157 | ₩12,218 | -1.09% | 60.3만 |
|---|
| 2026.09.16 | ₩12,285 | ₩12,379 | ₩12,030 | ₩12,137 | -1.20% | 74.9만 |
|---|
| 2026.09.15 | ₩11,909 | ₩12,137 | ₩11,687 | ₩12,110 | +1.69% | 123.2만 |
|---|
| 2026.09.14 | ₩11,950 | ₩11,976 | ₩11,769 | ₩11,815 | -1.12% | 98.7만 |
|---|
| 2026.09.11 | ₩12,432 | ₩12,513 | ₩12,124 | ₩12,218 | -1.73% | 55.6만 |
|---|
| 2026.09.10 | ₩12,325 | ₩12,385 | ₩11,976 | ₩12,124 | -1.63% | 106.9만 |
|---|
| 2026.09.09 | ₩12,499 | ₩12,741 | ₩12,258 | ₩12,406 | -0.75% | 83만 |
|---|
| 2026.09.08 | ₩12,379 | ₩12,660 | ₩12,292 | ₩12,660 | +2.28% | 115.4만 |
|---|
| 2026.09.04 | ₩12,030 | ₩12,379 | ₩12,003 | ₩12,325 | +2.45% | 105.3만 |
|---|
| 2026.09.03 | ₩12,097 | ₩12,218 | ₩11,842 | ₩11,990 | -0.89% | 119.9만 |
|---|
| 2026.09.02 | ₩11,936 | ₩12,271 | ₩11,869 | ₩12,030 | +0.79% | 129.3만 |
|---|
| 2026.09.01 | ₩12,218 | ₩12,231 | ₩11,789 | ₩11,896 | -2.63% | 169.9만 |
|---|
| 2026.08.31 | ₩12,379 | ₩12,412 | ₩12,238 | ₩12,352 | -0.22% | 79만 |
|---|
| 2026.08.28 | ₩12,982 | ₩13,049 | ₩12,164 | ₩12,338 | -4.96% | 115.1만 |
|---|
| 2026.08.27 | ₩12,929 | ₩13,036 | ₩12,714 | ₩12,955 | +0.21% | 50.5만 |
|---|
| 2026.08.26 | ₩13,022 | ₩13,224 | ₩12,769 | ₩12,862 | -1.24% | 72.1만 |
|---|
| 2026.08.25 | ₩13,331 | ₩13,385 | ₩12,862 | ₩12,942 | -2.92% | 64.9만 |
|---|
| 2026.08.24 | ₩13,076 | ₩13,130 | ₩12,942 | ₩13,103 | +0.21% | 76.9만 |
|---|
| 2026.08.21 | ₩13,318 | ₩13,318 | ₩12,862 | ₩13,103 | -1.61% | 57.8만 |
|---|
| 2026.08.20 | ₩13,036 | ₩13,177 | ₩12,837 | ₩13,170 | +1.03% | 67.6만 |
|---|
| 2026.08.19 | ₩13,438 | ₩13,532 | ₩12,915 | ₩13,116 | -2.40% | 78.3만 |
|---|
| 2026.08.18 | ₩13,867 | ₩14,069 | ₩13,043 | ₩13,344 | -3.77% | 74.7만 |
|---|
| 2026.08.17 | ₩14,122 | ₩14,216 | ₩13,881 | ₩14,069 | -0.38% | 86.3만 |
|---|
| 2026.08.14 | ₩13,733 | ₩14,136 | ₩13,680 | ₩14,122 | +2.83% | 65.3만 |
|---|
| 2026.08.13 | ₩14,618 | ₩14,645 | ₩13,720 | ₩13,760 | -5.87% | 133.6만 |
|---|
| 2026.08.12 | ₩14,551 | ₩14,746 | ₩14,297 | ₩14,511 | -0.28% | 61.6만 |
|---|
| 2026.08.11 | ₩14,484 | ₩14,625 | ₩14,189 | ₩14,270 | -1.48% | 119만 |
|---|
| 2026.08.10 | ₩14,015 | ₩14,377 | ₩13,921 | ₩14,283 | +1.91% | 103.2만 |
|---|
| 2026.08.07 | ₩14,820 | ₩14,913 | ₩13,827 | ₩13,975 | -5.70% | 96.9만 |
|---|
| 2026.08.06 | ₩14,940 | ₩15,021 | ₩14,511 | ₩14,833 | -0.72% | 78.3만 |
|---|
| 2026.08.05 | ₩14,712 | ₩15,068 | ₩14,307 | ₩14,793 | +0.55% | 115.2만 |
|---|
| 2026.08.04 | ₩15,805 | ₩16,402 | ₩14,659 | ₩14,779 | -6.49% | 227.7만 |
|---|
| 2026.08.03 | ₩13,559 | ₩14,632 | ₩13,559 | ₩14,256 | +5.14% | 141.4만 |
|---|
| 2026.07.31 | ₩13,693 | ₩13,934 | ₩13,123 | ₩13,613 | -0.59% | 444.9만 |
|---|
| 2026.07.30 | ₩13,398 | ₩13,505 | ₩13,103 | ₩13,304 | -0.70% | 106.1만 |
|---|
| 2026.07.29 | ₩13,814 | ₩13,894 | ₩12,855 | ₩13,036 | -5.63% | 120.5만 |
|---|
| 2026.07.28 | ₩14,417 | ₩14,417 | ₩13,686 | ₩13,881 | -3.72% | 111.5만 |
|---|
| 2026.07.27 | ₩14,578 | ₩14,652 | ₩13,908 | ₩14,364 | -1.47% | 102.1만 |
|---|
| 2026.07.24 | ₩14,538 | ₩14,672 | ₩14,337 | ₩14,565 | +0.18% | 79.3만 |
|---|
| 2026.07.23 | ₩13,975 | ₩14,726 | ₩13,968 | ₩14,592 | +4.41% | 91.5만 |
|---|
| 2026.07.22 | ₩13,666 | ₩14,122 | ₩13,666 | ₩14,122 | +3.34% | 61.3만 |
|---|
| 2026.07.21 | ₩14,069 | ₩14,149 | ₩13,505 | ₩13,827 | -1.72% | 78만 |
|---|
| 2026.07.20 | ₩14,002 | ₩14,136 | ₩13,546 | ₩13,787 | -1.53% | 63만 |
|---|
| 2026.07.17 | ₩13,639 | ₩14,022 | ₩13,519 | ₩13,867 | +1.67% | 95.2만 |
|---|
| 2026.07.16 | ₩13,975 | ₩14,323 | ₩13,867 | ₩13,975 | 0.00% | 58.2만 |
|---|
| 2026.07.15 | ₩14,229 | ₩14,270 | ₩13,747 | ₩14,015 | -1.51% | 62.5만 |
|---|
| 2026.07.14 | ₩14,726 | ₩14,799 | ₩13,928 | ₩14,176 | -3.73% | 103만 |
|---|
| 2026.07.13 | ₩14,055 | ₩14,337 | ₩13,955 | ₩14,310 | +1.81% | 94.4만 |
|---|
| 2026.07.10 | ₩13,519 | ₩14,297 | ₩13,418 | ₩14,149 | +4.66% | 66.8만 |
|---|
| 2026.07.09 | ₩13,170 | ₩13,914 | ₩13,130 | ₩13,720 | +4.18% | 81.9만 |
|---|
| 2026.07.08 | ₩12,674 | ₩13,103 | ₩12,674 | ₩13,063 | +3.07% | 143.2만 |
|---|
| 2026.07.07 | ₩13,210 | ₩13,224 | ₩12,566 | ₩12,835 | -2.84% | 137만 |
|---|
| 2026.07.06 | ₩13,680 | ₩13,787 | ₩13,291 | ₩13,358 | -2.35% | 122.8만 |
|---|
| 2026.07.02 | ₩14,860 | ₩14,940 | ₩13,331 | ₩13,465 | -9.39% | 129.9만 |
|---|
| 2026.07.01 | ₩15,624 | ₩15,665 | ₩14,766 | ₩14,806 | -5.24% | 83.8만 |
|---|
| 2026.06.30 | ₩16,147 | ₩16,281 | ₩15,678 | ₩15,839 | -1.91% | 97.6만 |
|---|
| 2026.06.29 | ₩15,772 | ₩16,221 | ₩15,450 | ₩16,027 | +1.62% | 118.4만 |
|---|
| 2026.06.26 | ₩15,839 | ₩16,013 | ₩15,532 | ₩16,013 | +1.10% | 307.4만 |
|---|
| 2026.06.25 | ₩15,450 | ₩16,402 | ₩15,222 | ₩16,053 | +3.91% | 150.5만 |
|---|
| 2026.06.24 | ₩15,168 | ₩15,454 | ₩15,021 | ₩15,289 | +0.80% | 87.8만 |
|---|
| 2026.06.23 | ₩14,793 | ₩15,463 | ₩14,538 | ₩15,088 | +1.99% | 100만 |
|---|
| 2026.06.22 | ₩15,168 | ₩15,407 | ₩15,007 | ₩15,289 | +0.80% | 88.7만 |
|---|
| 2026.06.18 | ₩14,390 | ₩15,235 | ₩14,343 | ₩15,115 | +5.03% | 127.1만 |
|---|
| 2026.06.17 | ₩14,297 | ₩14,659 | ₩14,183 | ₩14,229 | -0.47% | 96.4만 |
|---|
| 2026.06.16 | ₩14,243 | ₩14,491 | ₩13,988 | ₩14,310 | +0.47% | 108.7만 |
|---|
| 2026.06.15 | ₩14,730 | ₩14,887 | ₩13,894 | ₩14,162 | -3.85% | 87.6만 |
|---|
| 2026.06.12 | ₩14,511 | ₩14,672 | ₩14,270 | ₩14,297 | -1.48% | 73.4만 |
|---|
| 2026.06.11 | ₩14,015 | ₩14,390 | ₩13,760 | ₩14,390 | +2.68% | 91.6만 |
|---|
| 2026.06.10 | ₩14,082 | ₩14,156 | ₩13,478 | ₩13,774 | -2.19% | 83.4만 |
|---|
| 2026.06.09 | ₩13,760 | ₩14,229 | ₩13,626 | ₩14,082 | +2.34% | 128.5만 |
|---|
| 2026.06.08 | ₩13,398 | ₩13,987 | ₩13,056 | ₩13,733 | +2.50% | 133.7만 |
|---|
| 2026.06.05 | ₩13,318 | ₩13,318 | ₩12,882 | ₩12,982 | -2.52% | 79.2만 |
|---|
| 2026.06.04 | ₩13,157 | ₩13,411 | ₩13,090 | ₩13,411 | +1.94% | 48.9만 |
|---|
| 2026.06.03 | ₩13,076 | ₩13,344 | ₩12,821 | ₩13,183 | +0.82% | 68.1만 |
|---|
| 2026.06.02 | ₩12,727 | ₩13,170 | ₩12,727 | ₩13,090 | +2.85% | 79.4만 |
|---|
| 2026.06.01 | ₩12,701 | ₩12,781 | ₩12,466 | ₩12,687 | -0.11% | 69.9만 |
|---|
| 2026.05.29 | ₩13,076 | ₩13,351 | ₩12,727 | ₩12,848 | -1.74% | 108.5만 |
|---|
| 2026.05.28 | ₩13,049 | ₩13,331 | ₩12,929 | ₩13,116 | +0.51% | 69.9만 |
|---|
| 2026.05.27 | ₩13,183 | ₩13,311 | ₩12,969 | ₩13,116 | -0.51% | 80.1만 |
|---|
| 2026.05.26 | ₩12,902 | ₩13,371 | ₩12,593 | ₩12,982 | +0.62% | 99.7만 |
|---|
| 2026.05.22 | ₩12,526 | ₩12,533 | ₩12,292 | ₩12,379 | -1.18% | 76.3만 |
|---|
| 2026.05.21 | ₩12,406 | ₩12,593 | ₩12,151 | ₩12,392 | -0.11% | 76.8만 |
|---|
| 2026.05.20 | ₩12,553 | ₩12,634 | ₩12,312 | ₩12,499 | -0.43% | 67.4만 |
|---|
| 2026.05.19 | ₩12,915 | ₩12,969 | ₩12,325 | ₩12,419 | -3.84% | 78.1만 |
|---|
| 2026.05.18 | ₩13,277 | ₩13,403 | ₩12,982 | ₩13,009 | -2.02% | 67.7만 |
|---|
| 2026.05.15 | ₩13,277 | ₩13,324 | ₩12,955 | ₩13,197 | -0.61% | 87.2만 |
|---|
| 2026.05.14 | ₩13,110 | ₩13,706 | ₩13,103 | ₩13,532 | +3.22% | 114.2만 |
|---|
| 2026.05.13 | ₩13,438 | ₩13,599 | ₩13,063 | ₩13,304 | -1.00% | 123.4만 |
|---|
| 2026.05.12 | ₩13,224 | ₩13,452 | ₩12,875 | ₩13,358 | +1.01% | 110.7만 |
|---|
| 2026.05.11 | ₩12,821 | ₩13,398 | ₩12,821 | ₩13,197 | +2.93% | 106만 |
|---|
| 2026.05.08 | ₩13,224 | ₩13,271 | ₩12,955 | ₩13,009 | -1.62% | 94.2만 |
|---|
| 2026.05.07 | ₩13,425 | ₩13,485 | ₩13,103 | ₩13,103 | -2.40% | 75만 |
|---|
| 2026.05.06 | ₩13,465 | ₩13,559 | ₩13,237 | ₩13,371 | -0.70% | 110.5만 |
|---|
| 2026.05.05 | ₩12,694 | ₩13,546 | ₩12,694 | ₩13,318 | +4.91% | 146.8만 |
|---|
| 2026.05.04 | ₩13,532 | ₩13,686 | ₩12,701 | ₩12,808 | -5.35% | 227.8만 |
|---|
| 2026.05.01 | ₩13,324 | ₩13,653 | ₩13,090 | ₩13,546 | +1.66% | 240.9만 |
|---|
| 2026.04.30 | ₩12,499 | ₩13,277 | ₩12,499 | ₩13,210 | +5.69% | 239.1만 |
|---|
| 2026.04.29 | ₩12,178 | ₩12,499 | ₩12,030 | ₩12,245 | +0.55% | 192.4만 |
|---|
| 2026.04.28 | ₩12,406 | ₩12,540 | ₩11,775 | ₩12,084 | -2.59% | 245.1만 |
|---|
| 2026.04.27 | ₩11,789 | ₩12,037 | ₩11,681 | ₩11,775 | -0.11% | 140.7만 |
|---|
| 2026.04.24 | ₩12,023 | ₩12,023 | ₩11,574 | ₩11,722 | -2.51% | 109만 |
|---|
| 2026.04.23 | ₩11,413 | ₩11,842 | ₩11,400 | ₩11,748 | +2.94% | 115.4만 |
|---|
| 2026.04.22 | ₩11,400 | ₩11,601 | ₩11,199 | ₩11,306 | -0.82% | 94.3만 |
|---|
| 2026.04.21 | ₩11,064 | ₩11,346 | ₩10,917 | ₩11,225 | +1.45% | 117.1만 |
|---|
| 2026.04.20 | ₩10,193 | ₩10,689 | ₩10,193 | ₩10,568 | +3.68% | 75.2만 |
|---|
| 2026.04.17 | ₩9,911 | ₩10,293 | ₩9,911 | ₩10,206 | +2.98% | 65.6만 |
|---|
| 2026.04.16 | ₩9,589 | ₩9,831 | ₩9,522 | ₩9,737 | +1.54% | 75.2만 |
|---|
| 2026.04.15 | ₩9,763 | ₩9,844 | ₩9,556 | ₩9,616 | -1.51% | 71.5만 |
|---|
| 2026.04.14 | ₩9,898 | ₩10,018 | ₩9,784 | ₩9,790 | -1.08% | 72.2만 |
|---|
| 2026.04.13 | ₩9,710 | ₩9,877 | ₩9,643 | ₩9,871 | +1.66% | 55.9만 |
|---|
| 2026.04.10 | ₩9,817 | ₩9,891 | ₩9,717 | ₩9,737 | -0.82% | 61.2만 |
|---|
| 2026.04.09 | ₩9,388 | ₩9,817 | ₩9,388 | ₩9,763 | +4.00% | 102.3만 |
|---|
| 2026.04.08 | ₩9,388 | ₩9,643 | ₩9,281 | ₩9,388 | 0.00% | 145.3만 |
|---|
| 2026.04.07 | ₩8,798 | ₩9,073 | ₩8,731 | ₩8,905 | +1.22% | 55.7만 |
|---|
| 2026.04.06 | ₩8,878 | ₩8,959 | ₩8,764 | ₩8,892 | +0.15% | 44.7만 |
|---|
| 2026.04.02 | ₩8,637 | ₩9,046 | ₩8,516 | ₩8,838 | +2.33% | 73.7만 |
|---|
| 2026.04.01 | ₩8,892 | ₩9,019 | ₩8,811 | ₩8,878 | -0.15% | 47.9만 |
|---|
| 2026.03.31 | ₩8,624 | ₩8,872 | ₩8,489 | ₩8,811 | +2.18% | 54만 |
|---|
| 2026.03.30 | ₩8,798 | ₩8,798 | ₩8,449 | ₩8,463 | -3.81% | 71.3만 |
|---|
| 2026.03.27 | ₩8,744 | ₩8,778 | ₩8,590 | ₩8,664 | -0.92% | 57.7만 |
|---|
| 2026.03.26 | ₩8,784 | ₩8,872 | ₩8,738 | ₩8,825 | +0.46% | 49만 |
|---|
| 2026.03.25 | ₩8,892 | ₩8,892 | ₩8,704 | ₩8,838 | -0.60% | 53.5만 |
|---|
| 2026.03.24 | ₩8,342 | ₩8,731 | ₩8,342 | ₩8,691 | +4.18% | 62.6만 |
|---|
| 2026.03.23 | ₩8,463 | ₩8,624 | ₩8,355 | ₩8,463 | 0.00% | 57.6만 |
|---|
| 2026.03.20 | ₩8,369 | ₩8,396 | ₩8,080 | ₩8,154 | -2.56% | 90.4만 |
|---|
| 2026.03.19 | ₩8,194 | ₩8,469 | ₩8,143 | ₩8,409 | +2.62% | 77만 |
|---|
| 2026.03.18 | ₩8,436 | ₩8,530 | ₩8,342 | ₩8,449 | +0.16% | 78.7만 |
|---|
| 2026.03.17 | ₩8,382 | ₩8,489 | ₩8,315 | ₩8,476 | +1.12% | 85.1만 |
|---|
| 2026.03.16 | ₩7,926 | ₩8,322 | ₩7,811 | ₩8,261 | +4.23% | 153.2만 |
|---|
| 2026.03.13 | ₩8,288 | ₩8,302 | ₩7,712 | ₩7,846 | -5.34% | 93.4만 |
|---|
| 2026.03.12 | ₩7,886 | ₩8,221 | ₩7,712 | ₩8,168 | +3.57% | 147.2만 |
|---|
| 2026.03.11 | ₩7,390 | ₩8,060 | ₩7,376 | ₩8,060 | +9.07% | 139.7만 |
|---|
| 2026.03.10 | ₩7,859 | ₩8,181 | ₩7,551 | ₩7,591 | -3.41% | 189.3만 |
|---|
| 2026.03.09 | ₩8,382 | ₩8,637 | ₩8,114 | ₩8,556 | +2.08% | 113.3만 |
|---|
| 2026.03.06 | ₩8,865 | ₩8,979 | ₩8,597 | ₩8,597 | -3.03% | 89.2만 |
|---|
| 2026.03.05 | ₩9,388 | ₩9,428 | ₩9,053 | ₩9,160 | -2.43% | 70.2만 |
|---|
| 2026.03.04 | ₩9,522 | ₩9,656 | ₩9,401 | ₩9,468 | -0.56% | 42.7만 |
|---|
| 2026.03.03 | ₩9,294 | ₩9,495 | ₩9,059 | ₩9,388 | +1.01% | 62.5만 |
|---|
| 2026.03.02 | ₩9,401 | ₩9,703 | ₩9,294 | ₩9,643 | +2.57% | 77.2만 |
|---|
| 2026.02.27 | ₩9,603 | ₩9,683 | ₩9,415 | ₩9,603 | 0.00% | 67.2만 |
|---|
| 2026.02.26 | ₩9,978 | ₩9,985 | ₩9,629 | ₩9,777 | -2.02% | 56.3만 |
|---|
| 2026.02.25 | ₩10,059 | ₩10,139 | ₩9,871 | ₩9,911 | -1.47% | 75.7만 |
|---|
| 2026.02.24 | ₩10,179 | ₩10,394 | ₩9,871 | ₩10,045 | -1.32% | 83.9만 |
|---|
| 2026.02.23 | ₩10,045 | ₩10,219 | ₩9,924 | ₩10,139 | +0.93% | 126.2만 |
|---|
| 2026.02.20 | ₩9,911 | ₩10,260 | ₩9,790 | ₩10,112 | +2.03% | 113.6만 |
|---|
| 2026.02.19 | ₩9,643 | ₩9,965 | ₩9,629 | ₩9,924 | +2.92% | 88.8만 |
|---|
| 2026.02.18 | ₩9,603 | ₩9,817 | ₩9,603 | ₩9,777 | +1.82% | 78.4만 |
|---|
| 2026.02.17 | ₩9,723 | ₩9,831 | ₩9,522 | ₩9,616 | -1.10% | 87.4만 |
|---|
| 2026.02.13 | ₩9,482 | ₩9,869 | ₩9,334 | ₩9,737 | +2.69% | 81.9만 |
|---|
| 2026.02.12 | ₩9,656 | ₩9,804 | ₩9,321 | ₩9,495 | -1.67% | 99.9만 |
|---|
| 2026.02.11 | ₩9,388 | ₩9,696 | ₩9,361 | ₩9,509 | +1.29% | 101.6만 |
|---|
| 2026.02.10 | ₩9,321 | ₩9,395 | ₩9,140 | ₩9,348 | +0.29% | 95.3만 |
|---|
| 2026.02.09 | ₩9,254 | ₩9,354 | ₩9,066 | ₩9,254 | 0.00% | 83.7만 |
|---|
| 2026.02.06 | ₩8,838 | ₩9,341 | ₩8,838 | ₩9,214 | +4.25% | 94.8만 |
|---|
| 2026.02.05 | ₩8,838 | ₩8,945 | ₩8,644 | ₩8,731 | -1.21% | 69.4만 |
|---|
| 2026.02.04 | ₩8,865 | ₩9,050 | ₩8,711 | ₩8,852 | -0.15% | 139.3만 |
|---|
| 2026.02.03 | ₩8,905 | ₩9,121 | ₩8,577 | ₩8,784 | -1.36% | 129.3만 |
|---|
| 2026.02.02 | ₩8,476 | ₩8,972 | ₩8,442 | ₩8,838 | +4.27% | 65.7만 |
|---|
| 2026.01.30 | ₩8,275 | ₩8,590 | ₩8,275 | ₩8,476 | +2.43% | 155.7만 |
|---|
| 2026.01.29 | ₩8,463 | ₩8,530 | ₩8,315 | ₩8,476 | +0.16% | 66.5만 |
|---|
| 2026.01.28 | ₩8,650 | ₩8,650 | ₩8,429 | ₩8,436 | -2.48% | 59.5만 |
|---|
| 2026.01.27 | ₩8,530 | ₩8,657 | ₩8,489 | ₩8,583 | +0.63% | 41.5만 |
|---|
| 2026.01.26 | ₩8,463 | ₩8,597 | ₩8,409 | ₩8,503 | +0.48% | 43.7만 |
|---|
| 2026.01.23 | ₩8,811 | ₩8,825 | ₩8,489 | ₩8,503 | -3.50% | 45만 |
|---|
| 2026.01.22 | ₩8,717 | ₩9,026 | ₩8,664 | ₩8,878 | +1.85% | 74.6만 |
|---|
| 2026.01.21 | ₩8,409 | ₩8,724 | ₩8,302 | ₩8,650 | +2.87% | 115.1만 |
|---|
| 2026.01.20 | ₩8,235 | ₩8,362 | ₩8,181 | ₩8,342 | +1.30% | 50만 |
|---|
| 2026.01.16 | ₩8,570 | ₩8,570 | ₩8,396 | ₩8,422 | -1.72% | 58.8만 |
|---|
| 2026.01.15 | ₩8,556 | ₩8,744 | ₩8,543 | ₩8,583 | +0.31% | 81.3만 |
|---|
| 2026.01.14 | ₩8,516 | ₩8,590 | ₩8,396 | ₩8,463 | -0.63% | 75.3만 |
|---|
| 2026.01.13 | ₩8,369 | ₩8,543 | ₩8,315 | ₩8,530 | +1.92% | 108.7만 |
|---|
| 2026.01.12 | ₩8,328 | ₩8,463 | ₩8,201 | ₩8,302 | -0.32% | 75.4만 |
|---|
| 2026.01.09 | ₩8,007 | ₩8,396 | ₩8,007 | ₩8,355 | +4.36% | 69.6만 |
|---|
| 2026.01.08 | ₩7,913 | ₩8,241 | ₩7,913 | ₩7,940 | +0.34% | 114.5만 |
|---|
| 2026.01.07 | ₩8,221 | ₩8,328 | ₩7,805 | ₩7,940 | -3.43% | 103.5만 |
|---|
| 2026.01.06 | ₩8,302 | ₩8,362 | ₩8,040 | ₩8,221 | -0.97% | 82.8만 |
|---|
| 2026.01.05 | ₩7,805 | ₩8,382 | ₩7,805 | ₩8,302 | +6.36% | 307.1만 |
|---|
| 2026.01.02 | ₩7,779 | ₩7,852 | ₩7,698 | ₩7,779 | 0.00% | 54.4만 |
|---|
| 2025.12.31 | ₩7,805 | ₩7,859 | ₩7,685 | ₩7,725 | -1.03% | 41만 |
|---|
| 2025.12.30 | ₩7,899 | ₩7,899 | ₩7,752 | ₩7,765 | -1.70% | 57.8만 |
|---|
| 2025.12.29 | ₩7,913 | ₩8,047 | ₩7,886 | ₩7,899 | -0.17% | 64.5만 |
|---|
| 2025.12.26 | ₩7,993 | ₩8,033 | ₩7,886 | ₩8,007 | +0.17% | 49.7만 |
|---|
| 2025.12.24 | ₩7,980 | ₩8,107 | ₩7,980 | ₩8,033 | +0.67% | 68.3만 |
|---|
| 2025.12.23 | ₩8,020 | ₩8,121 | ₩7,899 | ₩8,020 | 0.00% | 97.7만 |
|---|
| 2025.12.22 | ₩8,047 | ₩8,181 | ₩7,993 | ₩8,033 | -0.17% | 76.9만 |
|---|
| 2025.12.19 | ₩8,020 | ₩8,054 | ₩7,926 | ₩7,993 | -0.33% | 119.6만 |
|---|
| 2025.12.18 | ₩8,114 | ₩8,268 | ₩7,986 | ₩8,020 | -1.16% | 120.7만 |
|---|
| 2025.12.17 | ₩8,328 | ₩8,516 | ₩7,980 | ₩8,047 | -3.38% | 69.1만 |
|---|
| 2025.12.16 | ₩8,248 | ₩8,449 | ₩8,194 | ₩8,355 | +1.30% | 74.7만 |
|---|
| 2025.12.15 | ₩8,302 | ₩8,362 | ₩8,181 | ₩8,288 | -0.16% | 79.5만 |
|---|
| 2025.12.12 | ₩8,516 | ₩8,516 | ₩8,188 | ₩8,221 | -3.46% | 66.1만 |
|---|
| 2025.12.11 | ₩8,503 | ₩8,650 | ₩8,422 | ₩8,489 | -0.16% | 72.5만 |
|---|
| 2025.12.10 | ₩7,953 | ₩8,530 | ₩7,953 | ₩8,489 | +6.75% | 97.9만 |
|---|
| 2025.12.09 | ₩8,007 | ₩8,188 | ₩7,202 | ₩7,980 | -0.34% | 46.8만 |
|---|
| 2025.12.08 | ₩8,235 | ₩8,261 | ₩8,067 | ₩8,074 | -1.95% | 45.9만 |
|---|
| 2025.12.05 | ₩8,208 | ₩8,275 | ₩8,114 | ₩8,194 | -0.16% | 61.5만 |
|---|
| 2025.12.04 | ₩8,597 | ₩8,650 | ₩8,107 | ₩8,181 | -4.84% | 98.2만 |
|---|
| 2025.12.03 | ₩8,503 | ₩8,798 | ₩8,449 | ₩8,650 | +1.74% | 54.1만 |
|---|
| 2025.12.02 | ₩8,583 | ₩8,585 | ₩8,369 | ₩8,463 | -1.41% | 64.9만 |
|---|
| 2025.12.01 | ₩8,530 | ₩8,717 | ₩8,489 | ₩8,516 | -0.16% | 46.2만 |
|---|
| 2025.11.28 | ₩8,758 | ₩8,758 | ₩8,550 | ₩8,570 | -2.14% | 30.5만 |
|---|
| 2025.11.26 | ₩8,275 | ₩8,717 | ₩8,275 | ₩8,677 | +4.86% | 90.3만 |
|---|
| 2025.11.25 | ₩7,618 | ₩8,288 | ₩7,618 | ₩8,275 | +8.63% | 88.4만 |
|---|
| 2025.11.24 | ₩7,242 | ₩7,510 | ₩7,108 | ₩7,497 | +3.52% | 77.6만 |
|---|
| 2025.11.21 | ₩7,162 | ₩7,309 | ₩6,947 | ₩7,229 | +0.94% | 211.8만 |
|---|
| 2025.11.20 | ₩7,497 | ₩7,544 | ₩7,081 | ₩7,162 | -4.47% | 135.3만 |
|---|
| 2025.11.19 | ₩7,282 | ₩7,383 | ₩7,189 | ₩7,296 | +0.18% | 95.5만 |
|---|
| 2025.11.18 | ₩7,484 | ₩7,584 | ₩7,296 | ₩7,309 | -2.33% | 61.9만 |
|---|
| 2025.11.17 | ₩7,752 | ₩7,799 | ₩7,557 | ₩7,577 | -2.25% | 56.8만 |
|---|
| 2025.11.14 | ₩7,658 | ₩7,852 | ₩7,644 | ₩7,765 | +1.40% | 46.1만 |
|---|
| 2025.11.13 | ₩7,872 | ₩8,033 | ₩7,785 | ₩7,832 | -0.51% | 46.7만 |
|---|
| 2025.11.12 | ₩8,007 | ₩8,174 | ₩7,872 | ₩8,033 | +0.34% | 32.9만 |
|---|
| 2025.11.11 | ₩7,859 | ₩8,020 | ₩7,785 | ₩8,007 | +1.88% | 53.2만 |
|---|
| 2025.11.10 | ₩7,832 | ₩7,966 | ₩7,712 | ₩7,899 | +0.86% | 52.9만 |
|---|
| 2025.11.07 | ₩7,671 | ₩7,799 | ₩7,551 | ₩7,725 | +0.70% | 45.5만 |
|---|
| 2025.11.06 | ₩7,859 | ₩7,859 | ₩7,685 | ₩7,779 | -1.02% | 41.4만 |
|---|
| 2025.11.05 | ₩7,725 | ₩7,946 | ₩7,698 | ₩7,872 | +1.91% | 53.5만 |
|---|
| 2025.11.04 | ₩7,671 | ₩7,866 | ₩7,644 | ₩7,698 | +0.35% | 59만 |
|---|
| 2025.11.03 | ₩7,886 | ₩7,960 | ₩7,712 | ₩7,792 | -1.19% | 55.2만 |
|---|
| 2025.10.31 | ₩7,886 | ₩7,966 | ₩7,732 | ₩7,899 | +0.17% | 62.1만 |
|---|
| 2025.10.30 | ₩8,047 | ₩8,174 | ₩7,805 | ₩7,859 | -2.33% | 66.8만 |
|---|
| 2025.10.29 | ₩8,020 | ₩8,590 | ₩8,007 | ₩8,100 | +1.00% | 117.2만 |
|---|
| 2025.10.28 | ₩8,033 | ₩8,248 | ₩7,336 | ₩8,074 | +0.50% | 264.1만 |
|---|
| 2025.10.27 | ₩8,919 | ₩9,096 | ₩8,878 | ₩9,039 | +1.35% | 95.6만 |
|---|
| 2025.10.24 | ₩8,717 | ₩8,878 | ₩8,556 | ₩8,865 | +1.69% | 61.5만 |
|---|
| 2025.10.23 | ₩8,624 | ₩8,691 | ₩8,429 | ₩8,570 | -0.62% | 56만 |
|---|
| 2025.10.22 | ₩8,865 | ₩8,932 | ₩8,530 | ₩8,624 | -2.72% | 64.6만 |
|---|
| 2025.10.21 | ₩8,838 | ₩8,925 | ₩8,704 | ₩8,852 | +0.15% | 40.1만 |
|---|
| 2025.10.20 | ₩8,691 | ₩8,825 | ₩8,583 | ₩8,825 | +1.54% | 49.4만 |
|---|
| 2025.10.17 | ₩8,489 | ₩8,630 | ₩8,456 | ₩8,556 | +0.79% | 64.3만 |
|---|
| 2025.10.16 | ₩8,798 | ₩8,892 | ₩8,516 | ₩8,597 | -2.29% | 82.4만 |
|---|
| 2025.10.15 | ₩8,852 | ₩8,885 | ₩8,697 | ₩8,811 | -0.45% | 110.6만 |
|---|
| 2025.10.14 | ₩8,516 | ₩9,026 | ₩8,369 | ₩8,771 | +2.99% | 91.2만 |
|---|
| 2025.10.13 | ₩8,302 | ₩8,677 | ₩8,302 | ₩8,677 | +4.52% | 81.5만 |
|---|
| 2025.10.10 | ₩8,691 | ₩8,744 | ₩8,221 | ₩8,235 | -5.25% | 80.8만 |
|---|