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 | ₩12,702 | ₩12,803 | ₩12,407 | ₩12,407 | -2.32% | 121.3만 |
| 2026.10.08 | ₩12,367 | ₩12,722 | ₩12,367 | ₩12,568 | +1.63% | 95만 |
| 2026.10.07 | ₩13,064 | ₩13,064 | ₩12,219 | ₩12,662 | -3.08% | 234만 |
| 2026.10.06 | ₩13,373 | ₩13,775 | ₩13,292 | ₩13,359 | -0.10% | 70.4만 |
| 2026.10.05 | ₩13,105 | ₩13,359 | ₩12,816 | ₩13,252 | +1.13% | 78.3만 |
| 2026.10.02 | ₩12,903 | ₩13,198 | ₩12,830 | ₩13,118 | +1.66% | 85.2만 |
| 2026.10.01 | ₩12,260 | ₩12,729 | ₩11,978 | ₩12,716 | +3.72% | 77.1만 |
| 2026.09.30 | ₩12,353 | ₩12,489 | ₩12,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,219 |
| -1.09% |
| 70.8만 |
| 2026.09.29 | ₩12,595 | ₩12,736 | ₩12,273 | ₩12,367 | -1.81% | 63.8만 |
|---|
| 2026.09.28 | ₩12,622 | ₩12,622 | ₩12,246 | ₩12,488 | -1.06% | 60.1만 |
|---|
| 2026.09.25 | ₩12,514 | ₩12,729 | ₩12,333 | ₩12,675 | +1.29% | 49.8만 |
|---|
| 2026.09.24 | ₩12,763 | ₩12,763 | ₩12,226 | ₩12,380 | -3.00% | 90.4만 |
|---|
| 2026.09.23 | ₩12,810 | ₩12,957 | ₩12,649 | ₩12,756 | -0.42% | 69만 |
|---|
| 2026.09.22 | ₩12,702 | ₩12,944 | ₩12,608 | ₩12,917 | +1.69% | 129.8만 |
|---|
| 2026.09.21 | ₩12,568 | ₩12,716 | ₩12,380 | ₩12,581 | +0.11% | 66.8만 |
|---|
| 2026.09.18 | ₩12,219 | ₩12,521 | ₩12,085 | ₩12,514 | +2.41% | 134.1만 |
|---|
| 2026.09.17 | ₩12,353 | ₩12,407 | ₩12,159 | ₩12,219 | -1.09% | 60.3만 |
|---|
| 2026.09.16 | ₩12,286 | ₩12,380 | ₩12,032 | ₩12,139 | -1.20% | 74.9만 |
|---|
| 2026.09.15 | ₩11,911 | ₩12,139 | ₩11,688 | ₩12,112 | +1.69% | 123.2만 |
|---|
| 2026.09.14 | ₩11,951 | ₩11,978 | ₩11,770 | ₩11,817 | -1.12% | 98.7만 |
|---|
| 2026.09.11 | ₩12,434 | ₩12,514 | ₩12,125 | ₩12,219 | -1.73% | 55.6만 |
|---|
| 2026.09.10 | ₩12,327 | ₩12,387 | ₩11,978 | ₩12,125 | -1.63% | 106.9만 |
|---|
| 2026.09.09 | ₩12,501 | ₩12,742 | ₩12,260 | ₩12,407 | -0.75% | 83만 |
|---|
| 2026.09.08 | ₩12,380 | ₩12,662 | ₩12,293 | ₩12,662 | +2.28% | 115.4만 |
|---|
| 2026.09.04 | ₩12,032 | ₩12,380 | ₩12,005 | ₩12,327 | +2.45% | 105.3만 |
|---|
| 2026.09.03 | ₩12,099 | ₩12,219 | ₩11,844 | ₩11,991 | -0.89% | 119.9만 |
|---|
| 2026.09.02 | ₩11,938 | ₩12,273 | ₩11,871 | ₩12,032 | +0.79% | 129.3만 |
|---|
| 2026.09.01 | ₩12,219 | ₩12,233 | ₩11,790 | ₩11,897 | -2.63% | 169.9만 |
|---|
| 2026.08.31 | ₩12,380 | ₩12,414 | ₩12,239 | ₩12,353 | -0.22% | 79만 |
|---|
| 2026.08.28 | ₩12,984 | ₩13,051 | ₩12,166 | ₩12,340 | -4.96% | 115.1만 |
|---|
| 2026.08.27 | ₩12,930 | ₩13,038 | ₩12,716 | ₩12,957 | +0.21% | 50.5만 |
|---|
| 2026.08.26 | ₩13,024 | ₩13,225 | ₩12,771 | ₩12,863 | -1.24% | 72.1만 |
|---|
| 2026.08.25 | ₩13,333 | ₩13,386 | ₩12,863 | ₩12,944 | -2.92% | 64.9만 |
|---|
| 2026.08.24 | ₩13,078 | ₩13,131 | ₩12,944 | ₩13,105 | +0.21% | 76.9만 |
|---|
| 2026.08.21 | ₩13,319 | ₩13,319 | ₩12,863 | ₩13,105 | -1.61% | 57.8만 |
|---|
| 2026.08.20 | ₩13,038 | ₩13,178 | ₩12,839 | ₩13,172 | +1.03% | 67.6만 |
|---|
| 2026.08.19 | ₩13,440 | ₩13,534 | ₩12,917 | ₩13,118 | -2.40% | 78.3만 |
|---|
| 2026.08.18 | ₩13,869 | ₩14,070 | ₩13,044 | ₩13,346 | -3.77% | 74.7만 |
|---|
| 2026.08.17 | ₩14,124 | ₩14,218 | ₩13,883 | ₩14,070 | -0.38% | 86.3만 |
|---|
| 2026.08.14 | ₩13,735 | ₩14,137 | ₩13,681 | ₩14,124 | +2.83% | 65.3만 |
|---|
| 2026.08.13 | ₩14,620 | ₩14,647 | ₩13,722 | ₩13,762 | -5.87% | 133.6만 |
|---|
| 2026.08.12 | ₩14,553 | ₩14,748 | ₩14,298 | ₩14,513 | -0.28% | 61.6만 |
|---|
| 2026.08.11 | ₩14,486 | ₩14,627 | ₩14,191 | ₩14,272 | -1.48% | 119만 |
|---|
| 2026.08.10 | ₩14,017 | ₩14,379 | ₩13,923 | ₩14,285 | +1.91% | 103.2만 |
|---|
| 2026.08.07 | ₩14,821 | ₩14,915 | ₩13,829 | ₩13,976 | -5.70% | 96.9만 |
|---|
| 2026.08.06 | ₩14,942 | ₩15,023 | ₩14,513 | ₩14,835 | -0.72% | 78.3만 |
|---|
| 2026.08.05 | ₩14,714 | ₩15,070 | ₩14,309 | ₩14,795 | +0.55% | 115.2만 |
|---|
| 2026.08.04 | ₩15,807 | ₩16,404 | ₩14,661 | ₩14,781 | -6.49% | 227.7만 |
|---|
| 2026.08.03 | ₩13,561 | ₩14,634 | ₩13,561 | ₩14,258 | +5.14% | 141.4만 |
|---|
| 2026.07.31 | ₩13,695 | ₩13,936 | ₩13,125 | ₩13,614 | -0.59% | 444.9만 |
|---|
| 2026.07.30 | ₩13,400 | ₩13,507 | ₩13,105 | ₩13,306 | -0.70% | 106.1만 |
|---|
| 2026.07.29 | ₩13,815 | ₩13,896 | ₩12,856 | ₩13,038 | -5.63% | 120.5만 |
|---|
| 2026.07.28 | ₩14,419 | ₩14,419 | ₩13,688 | ₩13,883 | -3.72% | 111.5만 |
|---|
| 2026.07.27 | ₩14,580 | ₩14,654 | ₩13,909 | ₩14,365 | -1.47% | 102.1만 |
|---|
| 2026.07.24 | ₩14,540 | ₩14,674 | ₩14,339 | ₩14,567 | +0.18% | 79.3만 |
|---|
| 2026.07.23 | ₩13,976 | ₩14,728 | ₩13,970 | ₩14,593 | +4.41% | 91.5만 |
|---|
| 2026.07.22 | ₩13,668 | ₩14,124 | ₩13,668 | ₩14,124 | +3.34% | 61.3만 |
|---|
| 2026.07.21 | ₩14,070 | ₩14,151 | ₩13,507 | ₩13,829 | -1.72% | 78만 |
|---|
| 2026.07.20 | ₩14,003 | ₩14,137 | ₩13,547 | ₩13,789 | -1.53% | 63만 |
|---|
| 2026.07.17 | ₩13,641 | ₩14,023 | ₩13,520 | ₩13,869 | +1.67% | 95.2만 |
|---|
| 2026.07.16 | ₩13,976 | ₩14,325 | ₩13,869 | ₩13,976 | 0.00% | 58.2만 |
|---|
| 2026.07.15 | ₩14,231 | ₩14,272 | ₩13,748 | ₩14,017 | -1.51% | 62.5만 |
|---|
| 2026.07.14 | ₩14,728 | ₩14,801 | ₩13,930 | ₩14,178 | -3.73% | 103만 |
|---|
| 2026.07.13 | ₩14,057 | ₩14,339 | ₩13,956 | ₩14,312 | +1.81% | 94.4만 |
|---|
| 2026.07.10 | ₩13,520 | ₩14,298 | ₩13,420 | ₩14,151 | +4.66% | 66.8만 |
|---|
| 2026.07.09 | ₩13,172 | ₩13,916 | ₩13,131 | ₩13,722 | +4.18% | 81.9만 |
|---|
| 2026.07.08 | ₩12,675 | ₩13,105 | ₩12,675 | ₩13,064 | +3.07% | 143.2만 |
|---|
| 2026.07.07 | ₩13,212 | ₩13,225 | ₩12,568 | ₩12,836 | -2.84% | 137만 |
|---|
| 2026.07.06 | ₩13,681 | ₩13,789 | ₩13,292 | ₩13,359 | -2.35% | 122.8만 |
|---|
| 2026.07.02 | ₩14,862 | ₩14,942 | ₩13,333 | ₩13,467 | -9.39% | 129.9만 |
|---|
| 2026.07.01 | ₩15,626 | ₩15,667 | ₩14,768 | ₩14,808 | -5.24% | 83.8만 |
|---|
| 2026.06.30 | ₩16,149 | ₩16,284 | ₩15,680 | ₩15,841 | -1.91% | 97.6만 |
|---|
| 2026.06.29 | ₩15,774 | ₩16,223 | ₩15,452 | ₩16,029 | +1.62% | 118.4만 |
|---|
| 2026.06.26 | ₩15,841 | ₩16,015 | ₩15,534 | ₩16,015 | +1.10% | 307.4만 |
|---|
| 2026.06.25 | ₩15,452 | ₩16,404 | ₩15,224 | ₩16,055 | +3.91% | 150.5만 |
|---|
| 2026.06.24 | ₩15,170 | ₩15,456 | ₩15,023 | ₩15,291 | +0.80% | 87.8만 |
|---|
| 2026.06.23 | ₩14,795 | ₩15,465 | ₩14,540 | ₩15,090 | +1.99% | 100만 |
|---|
| 2026.06.22 | ₩15,170 | ₩15,409 | ₩15,009 | ₩15,291 | +0.80% | 88.7만 |
|---|
| 2026.06.18 | ₩14,392 | ₩15,237 | ₩14,345 | ₩15,117 | +5.03% | 127.1만 |
|---|
| 2026.06.17 | ₩14,298 | ₩14,661 | ₩14,184 | ₩14,231 | -0.47% | 96.4만 |
|---|
| 2026.06.16 | ₩14,245 | ₩14,493 | ₩13,990 | ₩14,312 | +0.47% | 108.7만 |
|---|
| 2026.06.15 | ₩14,732 | ₩14,889 | ₩13,896 | ₩14,164 | -3.85% | 87.6만 |
|---|
| 2026.06.12 | ₩14,513 | ₩14,674 | ₩14,272 | ₩14,298 | -1.48% | 73.4만 |
|---|
| 2026.06.11 | ₩14,017 | ₩14,392 | ₩13,762 | ₩14,392 | +2.68% | 91.6만 |
|---|
| 2026.06.10 | ₩14,084 | ₩14,158 | ₩13,480 | ₩13,775 | -2.19% | 83.4만 |
|---|
| 2026.06.09 | ₩13,762 | ₩14,231 | ₩13,628 | ₩14,084 | +2.34% | 128.5만 |
|---|
| 2026.06.08 | ₩13,400 | ₩13,989 | ₩13,058 | ₩13,735 | +2.50% | 133.7만 |
|---|
| 2026.06.05 | ₩13,319 | ₩13,319 | ₩12,883 | ₩12,984 | -2.52% | 79.2만 |
|---|
| 2026.06.04 | ₩13,158 | ₩13,413 | ₩13,091 | ₩13,413 | +1.94% | 48.9만 |
|---|
| 2026.06.03 | ₩13,078 | ₩13,346 | ₩12,823 | ₩13,185 | +0.82% | 68.1만 |
|---|
| 2026.06.02 | ₩12,729 | ₩13,172 | ₩12,729 | ₩13,091 | +2.85% | 79.4만 |
|---|
| 2026.06.01 | ₩12,702 | ₩12,783 | ₩12,467 | ₩12,689 | -0.11% | 69.9만 |
|---|
| 2026.05.29 | ₩13,078 | ₩13,353 | ₩12,729 | ₩12,850 | -1.74% | 108.5만 |
|---|
| 2026.05.28 | ₩13,051 | ₩13,333 | ₩12,930 | ₩13,118 | +0.51% | 69.9만 |
|---|
| 2026.05.27 | ₩13,185 | ₩13,313 | ₩12,970 | ₩13,118 | -0.51% | 80.1만 |
|---|
| 2026.05.26 | ₩12,903 | ₩13,373 | ₩12,595 | ₩12,984 | +0.62% | 99.7만 |
|---|
| 2026.05.22 | ₩12,528 | ₩12,535 | ₩12,293 | ₩12,380 | -1.18% | 76.3만 |
|---|
| 2026.05.21 | ₩12,407 | ₩12,595 | ₩12,152 | ₩12,394 | -0.11% | 76.8만 |
|---|
| 2026.05.20 | ₩12,555 | ₩12,635 | ₩12,313 | ₩12,501 | -0.43% | 67.4만 |
|---|
| 2026.05.19 | ₩12,917 | ₩12,970 | ₩12,327 | ₩12,421 | -3.84% | 78.1만 |
|---|
| 2026.05.18 | ₩13,279 | ₩13,405 | ₩12,984 | ₩13,011 | -2.02% | 67.7만 |
|---|
| 2026.05.15 | ₩13,279 | ₩13,326 | ₩12,957 | ₩13,198 | -0.61% | 87.2만 |
|---|
| 2026.05.14 | ₩13,111 | ₩13,708 | ₩13,105 | ₩13,534 | +3.22% | 114.2만 |
|---|
| 2026.05.13 | ₩13,440 | ₩13,601 | ₩13,064 | ₩13,306 | -1.00% | 123.4만 |
|---|
| 2026.05.12 | ₩13,225 | ₩13,453 | ₩12,877 | ₩13,359 | +1.01% | 110.7만 |
|---|
| 2026.05.11 | ₩12,823 | ₩13,400 | ₩12,823 | ₩13,198 | +2.93% | 106만 |
|---|
| 2026.05.08 | ₩13,225 | ₩13,272 | ₩12,957 | ₩13,011 | -1.62% | 94.2만 |
|---|
| 2026.05.07 | ₩13,427 | ₩13,487 | ₩13,105 | ₩13,105 | -2.40% | 75만 |
|---|
| 2026.05.06 | ₩13,467 | ₩13,561 | ₩13,239 | ₩13,373 | -0.70% | 110.5만 |
|---|
| 2026.05.05 | ₩12,695 | ₩13,547 | ₩12,695 | ₩13,319 | +4.91% | 146.8만 |
|---|
| 2026.05.04 | ₩13,534 | ₩13,688 | ₩12,702 | ₩12,810 | -5.35% | 227.8만 |
|---|
| 2026.05.01 | ₩13,326 | ₩13,655 | ₩13,091 | ₩13,547 | +1.66% | 240.9만 |
|---|
| 2026.04.30 | ₩12,501 | ₩13,279 | ₩12,501 | ₩13,212 | +5.69% | 239.1만 |
|---|
| 2026.04.29 | ₩12,179 | ₩12,501 | ₩12,032 | ₩12,246 | +0.55% | 192.4만 |
|---|
| 2026.04.28 | ₩12,407 | ₩12,541 | ₩11,777 | ₩12,085 | -2.59% | 245.1만 |
|---|
| 2026.04.27 | ₩11,790 | ₩12,038 | ₩11,683 | ₩11,777 | -0.11% | 140.7만 |
|---|
| 2026.04.24 | ₩12,025 | ₩12,025 | ₩11,576 | ₩11,723 | -2.51% | 109만 |
|---|
| 2026.04.23 | ₩11,415 | ₩11,844 | ₩11,401 | ₩11,750 | +2.94% | 115.4만 |
|---|
| 2026.04.22 | ₩11,401 | ₩11,602 | ₩11,200 | ₩11,307 | -0.82% | 94.3만 |
|---|
| 2026.04.21 | ₩11,066 | ₩11,347 | ₩10,918 | ₩11,227 | +1.45% | 117.1만 |
|---|
| 2026.04.20 | ₩10,194 | ₩10,690 | ₩10,194 | ₩10,570 | +3.68% | 75.2만 |
|---|
| 2026.04.17 | ₩9,912 | ₩10,295 | ₩9,912 | ₩10,207 | +2.98% | 65.6만 |
|---|
| 2026.04.16 | ₩9,590 | ₩9,832 | ₩9,523 | ₩9,738 | +1.54% | 75.2만 |
|---|
| 2026.04.15 | ₩9,765 | ₩9,845 | ₩9,557 | ₩9,617 | -1.51% | 71.5만 |
|---|
| 2026.04.14 | ₩9,899 | ₩10,020 | ₩9,785 | ₩9,792 | -1.08% | 72.2만 |
|---|
| 2026.04.13 | ₩9,711 | ₩9,879 | ₩9,644 | ₩9,872 | +1.66% | 55.9만 |
|---|
| 2026.04.10 | ₩9,818 | ₩9,892 | ₩9,718 | ₩9,738 | -0.82% | 61.2만 |
|---|
| 2026.04.09 | ₩9,389 | ₩9,818 | ₩9,389 | ₩9,765 | +4.00% | 102.3만 |
|---|
| 2026.04.08 | ₩9,389 | ₩9,644 | ₩9,282 | ₩9,389 | 0.00% | 145.3만 |
|---|
| 2026.04.07 | ₩8,799 | ₩9,074 | ₩8,732 | ₩8,906 | +1.22% | 55.7만 |
|---|
| 2026.04.06 | ₩8,879 | ₩8,960 | ₩8,765 | ₩8,893 | +0.15% | 44.7만 |
|---|
| 2026.04.02 | ₩8,638 | ₩9,047 | ₩8,517 | ₩8,839 | +2.33% | 73.7만 |
|---|
| 2026.04.01 | ₩8,893 | ₩9,020 | ₩8,812 | ₩8,879 | -0.15% | 47.9만 |
|---|
| 2026.03.31 | ₩8,625 | ₩8,873 | ₩8,490 | ₩8,812 | +2.18% | 54만 |
|---|
| 2026.03.30 | ₩8,799 | ₩8,799 | ₩8,450 | ₩8,464 | -3.81% | 71.3만 |
|---|
| 2026.03.27 | ₩8,745 | ₩8,779 | ₩8,591 | ₩8,665 | -0.92% | 57.7만 |
|---|
| 2026.03.26 | ₩8,786 | ₩8,873 | ₩8,739 | ₩8,826 | +0.46% | 49만 |
|---|
| 2026.03.25 | ₩8,893 | ₩8,893 | ₩8,705 | ₩8,839 | -0.60% | 53.5만 |
|---|
| 2026.03.24 | ₩8,343 | ₩8,732 | ₩8,343 | ₩8,692 | +4.18% | 62.6만 |
|---|
| 2026.03.23 | ₩8,464 | ₩8,625 | ₩8,356 | ₩8,464 | 0.00% | 57.6만 |
|---|
| 2026.03.20 | ₩8,370 | ₩8,397 | ₩8,081 | ₩8,155 | -2.56% | 90.4만 |
|---|
| 2026.03.19 | ₩8,195 | ₩8,470 | ₩8,144 | ₩8,410 | +2.62% | 77만 |
|---|
| 2026.03.18 | ₩8,437 | ₩8,531 | ₩8,343 | ₩8,450 | +0.16% | 78.7만 |
|---|
| 2026.03.17 | ₩8,383 | ₩8,490 | ₩8,316 | ₩8,477 | +1.12% | 85.1만 |
|---|
| 2026.03.16 | ₩7,927 | ₩8,323 | ₩7,812 | ₩8,262 | +4.23% | 153.2만 |
|---|
| 2026.03.13 | ₩8,289 | ₩8,303 | ₩7,713 | ₩7,847 | -5.34% | 93.4만 |
|---|
| 2026.03.12 | ₩7,887 | ₩8,222 | ₩7,713 | ₩8,169 | +3.57% | 147.2만 |
|---|
| 2026.03.11 | ₩7,391 | ₩8,061 | ₩7,377 | ₩8,061 | +9.07% | 139.7만 |
|---|
| 2026.03.10 | ₩7,860 | ₩8,182 | ₩7,552 | ₩7,592 | -3.41% | 189.3만 |
|---|
| 2026.03.09 | ₩8,383 | ₩8,638 | ₩8,115 | ₩8,558 | +2.08% | 113.3만 |
|---|
| 2026.03.06 | ₩8,866 | ₩8,980 | ₩8,598 | ₩8,598 | -3.03% | 89.2만 |
|---|
| 2026.03.05 | ₩9,389 | ₩9,429 | ₩9,054 | ₩9,161 | -2.43% | 70.2만 |
|---|
| 2026.03.04 | ₩9,523 | ₩9,657 | ₩9,403 | ₩9,470 | -0.56% | 42.7만 |
|---|
| 2026.03.03 | ₩9,295 | ₩9,496 | ₩9,061 | ₩9,389 | +1.01% | 62.5만 |
|---|
| 2026.03.02 | ₩9,403 | ₩9,704 | ₩9,295 | ₩9,644 | +2.57% | 77.2만 |
|---|
| 2026.02.27 | ₩9,604 | ₩9,684 | ₩9,416 | ₩9,604 | 0.00% | 67.2만 |
|---|
| 2026.02.26 | ₩9,979 | ₩9,986 | ₩9,631 | ₩9,778 | -2.02% | 56.3만 |
|---|
| 2026.02.25 | ₩10,060 | ₩10,140 | ₩9,872 | ₩9,912 | -1.47% | 75.7만 |
|---|
| 2026.02.24 | ₩10,181 | ₩10,395 | ₩9,872 | ₩10,046 | -1.32% | 83.9만 |
|---|
| 2026.02.23 | ₩10,046 | ₩10,221 | ₩9,926 | ₩10,140 | +0.93% | 126.2만 |
|---|
| 2026.02.20 | ₩9,912 | ₩10,261 | ₩9,792 | ₩10,113 | +2.03% | 113.6만 |
|---|
| 2026.02.19 | ₩9,644 | ₩9,966 | ₩9,631 | ₩9,926 | +2.92% | 88.8만 |
|---|
| 2026.02.18 | ₩9,604 | ₩9,818 | ₩9,604 | ₩9,778 | +1.82% | 78.4만 |
|---|
| 2026.02.17 | ₩9,724 | ₩9,832 | ₩9,523 | ₩9,617 | -1.10% | 87.4만 |
|---|
| 2026.02.13 | ₩9,483 | ₩9,871 | ₩9,336 | ₩9,738 | +2.69% | 81.9만 |
|---|
| 2026.02.12 | ₩9,657 | ₩9,805 | ₩9,322 | ₩9,496 | -1.67% | 99.9만 |
|---|
| 2026.02.11 | ₩9,389 | ₩9,698 | ₩9,362 | ₩9,510 | +1.29% | 101.6만 |
|---|
| 2026.02.10 | ₩9,322 | ₩9,396 | ₩9,141 | ₩9,349 | +0.29% | 95.3만 |
|---|
| 2026.02.09 | ₩9,255 | ₩9,356 | ₩9,067 | ₩9,255 | 0.00% | 83.7만 |
|---|
| 2026.02.06 | ₩8,839 | ₩9,342 | ₩8,839 | ₩9,215 | +4.25% | 94.8만 |
|---|
| 2026.02.05 | ₩8,839 | ₩8,947 | ₩8,645 | ₩8,732 | -1.21% | 69.4만 |
|---|
| 2026.02.04 | ₩8,866 | ₩9,051 | ₩8,712 | ₩8,853 | -0.15% | 139.3만 |
|---|
| 2026.02.03 | ₩8,906 | ₩9,122 | ₩8,578 | ₩8,786 | -1.36% | 129.3만 |
|---|
| 2026.02.02 | ₩8,477 | ₩8,973 | ₩8,444 | ₩8,839 | +4.27% | 65.7만 |
|---|
| 2026.01.30 | ₩8,276 | ₩8,591 | ₩8,276 | ₩8,477 | +2.43% | 155.7만 |
|---|
| 2026.01.29 | ₩8,464 | ₩8,531 | ₩8,316 | ₩8,477 | +0.16% | 66.5만 |
|---|
| 2026.01.28 | ₩8,651 | ₩8,651 | ₩8,430 | ₩8,437 | -2.48% | 59.5만 |
|---|
| 2026.01.27 | ₩8,531 | ₩8,658 | ₩8,490 | ₩8,584 | +0.63% | 41.5만 |
|---|
| 2026.01.26 | ₩8,464 | ₩8,598 | ₩8,410 | ₩8,504 | +0.48% | 43.7만 |
|---|
| 2026.01.23 | ₩8,812 | ₩8,826 | ₩8,490 | ₩8,504 | -3.50% | 45만 |
|---|
| 2026.01.22 | ₩8,719 | ₩9,027 | ₩8,665 | ₩8,879 | +1.85% | 74.6만 |
|---|
| 2026.01.21 | ₩8,410 | ₩8,725 | ₩8,303 | ₩8,651 | +2.87% | 115.1만 |
|---|
| 2026.01.20 | ₩8,236 | ₩8,363 | ₩8,182 | ₩8,343 | +1.30% | 50만 |
|---|
| 2026.01.16 | ₩8,571 | ₩8,571 | ₩8,397 | ₩8,423 | -1.72% | 58.8만 |
|---|
| 2026.01.15 | ₩8,558 | ₩8,745 | ₩8,544 | ₩8,584 | +0.31% | 81.3만 |
|---|
| 2026.01.14 | ₩8,517 | ₩8,591 | ₩8,397 | ₩8,464 | -0.63% | 75.3만 |
|---|
| 2026.01.13 | ₩8,370 | ₩8,544 | ₩8,316 | ₩8,531 | +1.92% | 108.7만 |
|---|
| 2026.01.12 | ₩8,330 | ₩8,464 | ₩8,202 | ₩8,303 | -0.32% | 75.4만 |
|---|
| 2026.01.09 | ₩8,008 | ₩8,397 | ₩8,008 | ₩8,356 | +4.36% | 69.6만 |
|---|
| 2026.01.08 | ₩7,914 | ₩8,242 | ₩7,914 | ₩7,941 | +0.34% | 114.5만 |
|---|
| 2026.01.07 | ₩8,222 | ₩8,330 | ₩7,806 | ₩7,941 | -3.43% | 103.5만 |
|---|
| 2026.01.06 | ₩8,303 | ₩8,363 | ₩8,041 | ₩8,222 | -0.97% | 82.8만 |
|---|
| 2026.01.05 | ₩7,806 | ₩8,383 | ₩7,806 | ₩8,303 | +6.36% | 307.1만 |
|---|
| 2026.01.02 | ₩7,780 | ₩7,853 | ₩7,699 | ₩7,780 | 0.00% | 54.4만 |
|---|
| 2025.12.31 | ₩7,806 | ₩7,860 | ₩7,686 | ₩7,726 | -1.03% | 41만 |
|---|
| 2025.12.30 | ₩7,900 | ₩7,900 | ₩7,753 | ₩7,766 | -1.70% | 57.8만 |
|---|
| 2025.12.29 | ₩7,914 | ₩8,048 | ₩7,887 | ₩7,900 | -0.17% | 64.5만 |
|---|
| 2025.12.26 | ₩7,994 | ₩8,034 | ₩7,887 | ₩8,008 | +0.17% | 49.7만 |
|---|
| 2025.12.24 | ₩7,981 | ₩8,108 | ₩7,981 | ₩8,034 | +0.67% | 68.3만 |
|---|
| 2025.12.23 | ₩8,021 | ₩8,122 | ₩7,900 | ₩8,021 | 0.00% | 97.7만 |
|---|
| 2025.12.22 | ₩8,048 | ₩8,182 | ₩7,994 | ₩8,034 | -0.17% | 76.9만 |
|---|
| 2025.12.19 | ₩8,021 | ₩8,055 | ₩7,927 | ₩7,994 | -0.33% | 119.6만 |
|---|
| 2025.12.18 | ₩8,115 | ₩8,269 | ₩7,988 | ₩8,021 | -1.16% | 120.7만 |
|---|
| 2025.12.17 | ₩8,330 | ₩8,517 | ₩7,981 | ₩8,048 | -3.38% | 69.1만 |
|---|
| 2025.12.16 | ₩8,249 | ₩8,450 | ₩8,195 | ₩8,356 | +1.30% | 74.7만 |
|---|
| 2025.12.15 | ₩8,303 | ₩8,363 | ₩8,182 | ₩8,289 | -0.16% | 79.5만 |
|---|
| 2025.12.12 | ₩8,517 | ₩8,517 | ₩8,189 | ₩8,222 | -3.46% | 66.1만 |
|---|
| 2025.12.11 | ₩8,504 | ₩8,651 | ₩8,423 | ₩8,490 | -0.16% | 72.5만 |
|---|
| 2025.12.10 | ₩7,954 | ₩8,531 | ₩7,954 | ₩8,490 | +6.75% | 97.9만 |
|---|
| 2025.12.09 | ₩8,008 | ₩8,189 | ₩7,203 | ₩7,981 | -0.34% | 46.8만 |
|---|
| 2025.12.08 | ₩8,236 | ₩8,262 | ₩8,068 | ₩8,075 | -1.95% | 45.9만 |
|---|
| 2025.12.05 | ₩8,209 | ₩8,276 | ₩8,115 | ₩8,195 | -0.16% | 61.5만 |
|---|
| 2025.12.04 | ₩8,598 | ₩8,651 | ₩8,108 | ₩8,182 | -4.84% | 98.2만 |
|---|
| 2025.12.03 | ₩8,504 | ₩8,799 | ₩8,450 | ₩8,651 | +1.74% | 54.1만 |
|---|
| 2025.12.02 | ₩8,584 | ₩8,586 | ₩8,370 | ₩8,464 | -1.41% | 64.9만 |
|---|
| 2025.12.01 | ₩8,531 | ₩8,719 | ₩8,490 | ₩8,517 | -0.16% | 46.2만 |
|---|
| 2025.11.28 | ₩8,759 | ₩8,759 | ₩8,551 | ₩8,571 | -2.14% | 30.5만 |
|---|
| 2025.11.26 | ₩8,276 | ₩8,719 | ₩8,276 | ₩8,678 | +4.86% | 90.3만 |
|---|
| 2025.11.25 | ₩7,619 | ₩8,289 | ₩7,619 | ₩8,276 | +8.63% | 88.4만 |
|---|
| 2025.11.24 | ₩7,243 | ₩7,511 | ₩7,109 | ₩7,498 | +3.52% | 77.6만 |
|---|
| 2025.11.21 | ₩7,163 | ₩7,310 | ₩6,948 | ₩7,230 | +0.94% | 211.8만 |
|---|
| 2025.11.20 | ₩7,498 | ₩7,545 | ₩7,082 | ₩7,163 | -4.47% | 135.3만 |
|---|
| 2025.11.19 | ₩7,283 | ₩7,384 | ₩7,189 | ₩7,297 | +0.18% | 95.5만 |
|---|
| 2025.11.18 | ₩7,485 | ₩7,585 | ₩7,297 | ₩7,310 | -2.33% | 61.9만 |
|---|
| 2025.11.17 | ₩7,753 | ₩7,800 | ₩7,558 | ₩7,578 | -2.25% | 56.8만 |
|---|
| 2025.11.14 | ₩7,659 | ₩7,853 | ₩7,645 | ₩7,766 | +1.40% | 46.1만 |
|---|
| 2025.11.13 | ₩7,873 | ₩8,034 | ₩7,786 | ₩7,833 | -0.51% | 46.7만 |
|---|
| 2025.11.12 | ₩8,008 | ₩8,175 | ₩7,873 | ₩8,034 | +0.34% | 32.9만 |
|---|
| 2025.11.11 | ₩7,860 | ₩8,021 | ₩7,786 | ₩8,008 | +1.88% | 53.2만 |
|---|
| 2025.11.10 | ₩7,833 | ₩7,967 | ₩7,713 | ₩7,900 | +0.86% | 52.9만 |
|---|
| 2025.11.07 | ₩7,672 | ₩7,800 | ₩7,552 | ₩7,726 | +0.70% | 45.5만 |
|---|
| 2025.11.06 | ₩7,860 | ₩7,860 | ₩7,686 | ₩7,780 | -1.02% | 41.4만 |
|---|
| 2025.11.05 | ₩7,726 | ₩7,947 | ₩7,699 | ₩7,873 | +1.91% | 53.5만 |
|---|
| 2025.11.04 | ₩7,672 | ₩7,867 | ₩7,645 | ₩7,699 | +0.35% | 59만 |
|---|
| 2025.11.03 | ₩7,887 | ₩7,961 | ₩7,713 | ₩7,793 | -1.19% | 55.2만 |
|---|
| 2025.10.31 | ₩7,887 | ₩7,967 | ₩7,733 | ₩7,900 | +0.17% | 62.1만 |
|---|
| 2025.10.30 | ₩8,048 | ₩8,175 | ₩7,806 | ₩7,860 | -2.33% | 66.8만 |
|---|
| 2025.10.29 | ₩8,021 | ₩8,591 | ₩8,008 | ₩8,102 | +1.00% | 117.2만 |
|---|
| 2025.10.28 | ₩8,034 | ₩8,249 | ₩7,337 | ₩8,075 | +0.50% | 264.1만 |
|---|
| 2025.10.27 | ₩8,920 | ₩9,097 | ₩8,879 | ₩9,040 | +1.35% | 95.6만 |
|---|
| 2025.10.24 | ₩8,719 | ₩8,879 | ₩8,558 | ₩8,866 | +1.69% | 61.5만 |
|---|
| 2025.10.23 | ₩8,625 | ₩8,692 | ₩8,430 | ₩8,571 | -0.62% | 56만 |
|---|
| 2025.10.22 | ₩8,866 | ₩8,933 | ₩8,531 | ₩8,625 | -2.72% | 64.6만 |
|---|
| 2025.10.21 | ₩8,839 | ₩8,926 | ₩8,705 | ₩8,853 | +0.15% | 40.1만 |
|---|
| 2025.10.20 | ₩8,692 | ₩8,826 | ₩8,584 | ₩8,826 | +1.54% | 49.4만 |
|---|
| 2025.10.17 | ₩8,490 | ₩8,631 | ₩8,457 | ₩8,558 | +0.79% | 64.3만 |
|---|
| 2025.10.16 | ₩8,799 | ₩8,893 | ₩8,517 | ₩8,598 | -2.29% | 82.4만 |
|---|
| 2025.10.15 | ₩8,853 | ₩8,886 | ₩8,698 | ₩8,812 | -0.45% | 110.6만 |
|---|
| 2025.10.14 | ₩8,517 | ₩9,027 | ₩8,370 | ₩8,772 | +2.99% | 91.2만 |
|---|
| 2025.10.13 | ₩8,303 | ₩8,678 | ₩8,303 | ₩8,678 | +4.52% | 81.5만 |
|---|
| 2025.10.10 | ₩8,692 | ₩8,745 | ₩8,222 | ₩8,236 | -5.25% | 80.8만 |
|---|