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 | ₩12,704 | ₩12,804 | ₩12,409 | ₩12,409 | -2.32% | 121.3만 |
| 2026.10.08 | ₩12,368 | ₩12,724 | ₩12,368 | ₩12,570 | +1.63% | 95만 |
| 2026.10.07 | ₩13,066 | ₩13,066 | ₩12,221 | ₩12,663 | -3.08% | 234만 |
| 2026.10.06 | ₩13,374 | ₩13,777 | ₩13,294 | ₩13,361 | -0.10% | 70.4만 |
| 2026.10.05 | ₩13,106 | ₩13,361 | ₩12,818 | ₩13,254 | +1.13% | 78.3만 |
| 2026.10.02 | ₩12,905 | ₩13,200 | ₩12,831 | ₩13,120 | +1.66% | 85.2만 |
| 2026.10.01 | ₩12,261 | ₩12,731 | ₩11,979 | ₩12,717 | +3.72% | 77.1만 |
| 2026.09.30 | ₩12,355 | ₩12,490 | ₩12,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,221 |
| -1.09% |
| 70.8만 |
| 2026.09.29 | ₩12,596 | ₩12,737 | ₩12,274 | ₩12,368 | -1.81% | 63.8만 |
|---|
| 2026.09.28 | ₩12,623 | ₩12,623 | ₩12,248 | ₩12,489 | -1.06% | 60.1만 |
|---|
| 2026.09.25 | ₩12,516 | ₩12,731 | ₩12,335 | ₩12,677 | +1.29% | 49.8만 |
|---|
| 2026.09.24 | ₩12,764 | ₩12,764 | ₩12,227 | ₩12,382 | -3.00% | 90.4만 |
|---|
| 2026.09.23 | ₩12,811 | ₩12,959 | ₩12,650 | ₩12,757 | -0.42% | 69만 |
|---|
| 2026.09.22 | ₩12,704 | ₩12,945 | ₩12,610 | ₩12,918 | +1.69% | 129.8만 |
|---|
| 2026.09.21 | ₩12,570 | ₩12,717 | ₩12,382 | ₩12,583 | +0.11% | 66.8만 |
|---|
| 2026.09.18 | ₩12,221 | ₩12,523 | ₩12,087 | ₩12,516 | +2.41% | 134.1만 |
|---|
| 2026.09.17 | ₩12,355 | ₩12,409 | ₩12,160 | ₩12,221 | -1.09% | 60.3만 |
|---|
| 2026.09.16 | ₩12,288 | ₩12,382 | ₩12,033 | ₩12,140 | -1.20% | 74.9만 |
|---|
| 2026.09.15 | ₩11,912 | ₩12,140 | ₩11,690 | ₩12,113 | +1.69% | 123.2만 |
|---|
| 2026.09.14 | ₩11,952 | ₩11,979 | ₩11,771 | ₩11,818 | -1.12% | 98.7만 |
|---|
| 2026.09.11 | ₩12,435 | ₩12,516 | ₩12,127 | ₩12,221 | -1.73% | 55.6만 |
|---|
| 2026.09.10 | ₩12,328 | ₩12,388 | ₩11,979 | ₩12,127 | -1.63% | 106.9만 |
|---|
| 2026.09.09 | ₩12,502 | ₩12,744 | ₩12,261 | ₩12,409 | -0.75% | 83만 |
|---|
| 2026.09.08 | ₩12,382 | ₩12,663 | ₩12,295 | ₩12,663 | +2.28% | 115.4만 |
|---|
| 2026.09.04 | ₩12,033 | ₩12,382 | ₩12,006 | ₩12,328 | +2.45% | 105.3만 |
|---|
| 2026.09.03 | ₩12,100 | ₩12,221 | ₩11,845 | ₩11,993 | -0.89% | 119.9만 |
|---|
| 2026.09.02 | ₩11,939 | ₩12,274 | ₩11,872 | ₩12,033 | +0.79% | 129.3만 |
|---|
| 2026.09.01 | ₩12,221 | ₩12,234 | ₩11,792 | ₩11,899 | -2.63% | 169.9만 |
|---|
| 2026.08.31 | ₩12,382 | ₩12,415 | ₩12,241 | ₩12,355 | -0.22% | 79만 |
|---|
| 2026.08.28 | ₩12,985 | ₩13,053 | ₩12,167 | ₩12,342 | -4.96% | 115.1만 |
|---|
| 2026.08.27 | ₩12,932 | ₩13,039 | ₩12,717 | ₩12,959 | +0.21% | 50.5만 |
|---|
| 2026.08.26 | ₩13,026 | ₩13,227 | ₩12,772 | ₩12,865 | -1.24% | 72.1만 |
|---|
| 2026.08.25 | ₩13,334 | ₩13,388 | ₩12,865 | ₩12,945 | -2.92% | 64.9만 |
|---|
| 2026.08.24 | ₩13,079 | ₩13,133 | ₩12,945 | ₩13,106 | +0.21% | 76.9만 |
|---|
| 2026.08.21 | ₩13,321 | ₩13,321 | ₩12,865 | ₩13,106 | -1.61% | 57.8만 |
|---|
| 2026.08.20 | ₩13,039 | ₩13,180 | ₩12,841 | ₩13,173 | +1.03% | 67.6만 |
|---|
| 2026.08.19 | ₩13,442 | ₩13,535 | ₩12,918 | ₩13,120 | -2.40% | 78.3만 |
|---|
| 2026.08.18 | ₩13,871 | ₩14,072 | ₩13,046 | ₩13,348 | -3.77% | 74.7만 |
|---|
| 2026.08.17 | ₩14,126 | ₩14,220 | ₩13,884 | ₩14,072 | -0.38% | 86.3만 |
|---|
| 2026.08.14 | ₩13,737 | ₩14,139 | ₩13,683 | ₩14,126 | +2.83% | 65.3만 |
|---|
| 2026.08.13 | ₩14,622 | ₩14,649 | ₩13,723 | ₩13,763 | -5.87% | 133.6만 |
|---|
| 2026.08.12 | ₩14,555 | ₩14,749 | ₩14,300 | ₩14,515 | -0.28% | 61.6만 |
|---|
| 2026.08.11 | ₩14,488 | ₩14,629 | ₩14,193 | ₩14,273 | -1.48% | 119만 |
|---|
| 2026.08.10 | ₩14,018 | ₩14,381 | ₩13,924 | ₩14,287 | +1.91% | 103.2만 |
|---|
| 2026.08.07 | ₩14,823 | ₩14,917 | ₩13,831 | ₩13,978 | -5.70% | 96.9만 |
|---|
| 2026.08.06 | ₩14,944 | ₩15,024 | ₩14,515 | ₩14,837 | -0.72% | 78.3만 |
|---|
| 2026.08.05 | ₩14,716 | ₩15,071 | ₩14,311 | ₩14,796 | +0.55% | 115.2만 |
|---|
| 2026.08.04 | ₩15,809 | ₩16,406 | ₩14,662 | ₩14,783 | -6.49% | 227.7만 |
|---|
| 2026.08.03 | ₩13,562 | ₩14,635 | ₩13,562 | ₩14,260 | +5.14% | 141.4만 |
|---|
| 2026.07.31 | ₩13,696 | ₩13,938 | ₩13,126 | ₩13,616 | -0.59% | 444.9만 |
|---|
| 2026.07.30 | ₩13,401 | ₩13,509 | ₩13,106 | ₩13,307 | -0.70% | 106.1만 |
|---|
| 2026.07.29 | ₩13,817 | ₩13,898 | ₩12,858 | ₩13,039 | -5.63% | 120.5만 |
|---|
| 2026.07.28 | ₩14,421 | ₩14,421 | ₩13,690 | ₩13,884 | -3.72% | 111.5만 |
|---|
| 2026.07.27 | ₩14,582 | ₩14,656 | ₩13,911 | ₩14,367 | -1.47% | 102.1만 |
|---|
| 2026.07.24 | ₩14,542 | ₩14,676 | ₩14,340 | ₩14,568 | +0.18% | 79.3만 |
|---|
| 2026.07.23 | ₩13,978 | ₩14,729 | ₩13,971 | ₩14,595 | +4.41% | 91.5만 |
|---|
| 2026.07.22 | ₩13,670 | ₩14,126 | ₩13,670 | ₩14,126 | +3.34% | 61.3만 |
|---|
| 2026.07.21 | ₩14,072 | ₩14,153 | ₩13,509 | ₩13,831 | -1.72% | 78만 |
|---|
| 2026.07.20 | ₩14,005 | ₩14,139 | ₩13,549 | ₩13,790 | -1.53% | 63만 |
|---|
| 2026.07.17 | ₩13,643 | ₩14,025 | ₩13,522 | ₩13,871 | +1.67% | 95.2만 |
|---|
| 2026.07.16 | ₩13,978 | ₩14,327 | ₩13,871 | ₩13,978 | 0.00% | 58.2만 |
|---|
| 2026.07.15 | ₩14,233 | ₩14,273 | ₩13,750 | ₩14,018 | -1.51% | 62.5만 |
|---|
| 2026.07.14 | ₩14,729 | ₩14,803 | ₩13,931 | ₩14,179 | -3.73% | 103만 |
|---|
| 2026.07.13 | ₩14,059 | ₩14,340 | ₩13,958 | ₩14,313 | +1.81% | 94.4만 |
|---|
| 2026.07.10 | ₩13,522 | ₩14,300 | ₩13,421 | ₩14,153 | +4.66% | 66.8만 |
|---|
| 2026.07.09 | ₩13,173 | ₩13,918 | ₩13,133 | ₩13,723 | +4.18% | 81.9만 |
|---|
| 2026.07.08 | ₩12,677 | ₩13,106 | ₩12,677 | ₩13,066 | +3.07% | 143.2만 |
|---|
| 2026.07.07 | ₩13,213 | ₩13,227 | ₩12,570 | ₩12,838 | -2.84% | 137만 |
|---|
| 2026.07.06 | ₩13,683 | ₩13,790 | ₩13,294 | ₩13,361 | -2.35% | 122.8만 |
|---|
| 2026.07.02 | ₩14,863 | ₩14,944 | ₩13,334 | ₩13,468 | -9.39% | 129.9만 |
|---|
| 2026.07.01 | ₩15,628 | ₩15,668 | ₩14,770 | ₩14,810 | -5.24% | 83.8만 |
|---|
| 2026.06.30 | ₩16,151 | ₩16,285 | ₩15,682 | ₩15,843 | -1.91% | 97.6만 |
|---|
| 2026.06.29 | ₩15,776 | ₩16,225 | ₩15,454 | ₩16,031 | +1.62% | 118.4만 |
|---|
| 2026.06.26 | ₩15,843 | ₩16,017 | ₩15,536 | ₩16,017 | +1.10% | 307.4만 |
|---|
| 2026.06.25 | ₩15,454 | ₩16,406 | ₩15,226 | ₩16,057 | +3.91% | 150.5만 |
|---|
| 2026.06.24 | ₩15,172 | ₩15,458 | ₩15,024 | ₩15,293 | +0.80% | 87.8만 |
|---|
| 2026.06.23 | ₩14,796 | ₩15,467 | ₩14,542 | ₩15,092 | +1.99% | 100만 |
|---|
| 2026.06.22 | ₩15,172 | ₩15,411 | ₩15,011 | ₩15,293 | +0.80% | 88.7만 |
|---|
| 2026.06.18 | ₩14,394 | ₩15,239 | ₩14,347 | ₩15,118 | +5.03% | 127.1만 |
|---|
| 2026.06.17 | ₩14,300 | ₩14,662 | ₩14,186 | ₩14,233 | -0.47% | 96.4만 |
|---|
| 2026.06.16 | ₩14,246 | ₩14,495 | ₩13,992 | ₩14,313 | +0.47% | 108.7만 |
|---|
| 2026.06.15 | ₩14,733 | ₩14,890 | ₩13,898 | ₩14,166 | -3.85% | 87.6만 |
|---|
| 2026.06.12 | ₩14,515 | ₩14,676 | ₩14,273 | ₩14,300 | -1.48% | 73.4만 |
|---|
| 2026.06.11 | ₩14,018 | ₩14,394 | ₩13,763 | ₩14,394 | +2.68% | 91.6만 |
|---|
| 2026.06.10 | ₩14,085 | ₩14,159 | ₩13,482 | ₩13,777 | -2.19% | 83.4만 |
|---|
| 2026.06.09 | ₩13,763 | ₩14,233 | ₩13,629 | ₩14,085 | +2.34% | 128.5만 |
|---|
| 2026.06.08 | ₩13,401 | ₩13,990 | ₩13,059 | ₩13,737 | +2.50% | 133.7만 |
|---|
| 2026.06.05 | ₩13,321 | ₩13,321 | ₩12,885 | ₩12,985 | -2.52% | 79.2만 |
|---|
| 2026.06.04 | ₩13,160 | ₩13,415 | ₩13,093 | ₩13,415 | +1.94% | 48.9만 |
|---|
| 2026.06.03 | ₩13,079 | ₩13,348 | ₩12,824 | ₩13,187 | +0.82% | 68.1만 |
|---|
| 2026.06.02 | ₩12,731 | ₩13,173 | ₩12,731 | ₩13,093 | +2.85% | 79.4만 |
|---|
| 2026.06.01 | ₩12,704 | ₩12,784 | ₩12,469 | ₩12,690 | -0.11% | 69.9만 |
|---|
| 2026.05.29 | ₩13,079 | ₩13,354 | ₩12,731 | ₩12,851 | -1.74% | 108.5만 |
|---|
| 2026.05.28 | ₩13,053 | ₩13,334 | ₩12,932 | ₩13,120 | +0.51% | 69.9만 |
|---|
| 2026.05.27 | ₩13,187 | ₩13,314 | ₩12,972 | ₩13,120 | -0.51% | 80.1만 |
|---|
| 2026.05.26 | ₩12,905 | ₩13,374 | ₩12,596 | ₩12,985 | +0.62% | 99.7만 |
|---|
| 2026.05.22 | ₩12,529 | ₩12,536 | ₩12,295 | ₩12,382 | -1.18% | 76.3만 |
|---|
| 2026.05.21 | ₩12,409 | ₩12,596 | ₩12,154 | ₩12,395 | -0.11% | 76.8만 |
|---|
| 2026.05.20 | ₩12,556 | ₩12,637 | ₩12,315 | ₩12,502 | -0.43% | 67.4만 |
|---|
| 2026.05.19 | ₩12,918 | ₩12,972 | ₩12,328 | ₩12,422 | -3.84% | 78.1만 |
|---|
| 2026.05.18 | ₩13,281 | ₩13,407 | ₩12,985 | ₩13,012 | -2.02% | 67.7만 |
|---|
| 2026.05.15 | ₩13,281 | ₩13,328 | ₩12,959 | ₩13,200 | -0.61% | 87.2만 |
|---|
| 2026.05.14 | ₩13,113 | ₩13,710 | ₩13,106 | ₩13,535 | +3.22% | 114.2만 |
|---|
| 2026.05.13 | ₩13,442 | ₩13,603 | ₩13,066 | ₩13,307 | -1.00% | 123.4만 |
|---|
| 2026.05.12 | ₩13,227 | ₩13,455 | ₩12,878 | ₩13,361 | +1.01% | 110.7만 |
|---|
| 2026.05.11 | ₩12,824 | ₩13,401 | ₩12,824 | ₩13,200 | +2.93% | 106만 |
|---|
| 2026.05.08 | ₩13,227 | ₩13,274 | ₩12,959 | ₩13,012 | -1.62% | 94.2만 |
|---|
| 2026.05.07 | ₩13,428 | ₩13,488 | ₩13,106 | ₩13,106 | -2.40% | 75만 |
|---|
| 2026.05.06 | ₩13,468 | ₩13,562 | ₩13,240 | ₩13,374 | -0.70% | 110.5만 |
|---|
| 2026.05.05 | ₩12,697 | ₩13,549 | ₩12,697 | ₩13,321 | +4.91% | 146.8만 |
|---|
| 2026.05.04 | ₩13,535 | ₩13,690 | ₩12,704 | ₩12,811 | -5.35% | 227.8만 |
|---|
| 2026.05.01 | ₩13,328 | ₩13,656 | ₩13,093 | ₩13,549 | +1.66% | 240.9만 |
|---|
| 2026.04.30 | ₩12,502 | ₩13,281 | ₩12,502 | ₩13,213 | +5.69% | 239.1만 |
|---|
| 2026.04.29 | ₩12,181 | ₩12,502 | ₩12,033 | ₩12,248 | +0.55% | 192.4만 |
|---|
| 2026.04.28 | ₩12,409 | ₩12,543 | ₩11,778 | ₩12,087 | -2.59% | 245.1만 |
|---|
| 2026.04.27 | ₩11,792 | ₩12,040 | ₩11,684 | ₩11,778 | -0.11% | 140.7만 |
|---|
| 2026.04.24 | ₩12,026 | ₩12,026 | ₩11,577 | ₩11,724 | -2.51% | 109만 |
|---|
| 2026.04.23 | ₩11,416 | ₩11,845 | ₩11,402 | ₩11,751 | +2.94% | 115.4만 |
|---|
| 2026.04.22 | ₩11,402 | ₩11,604 | ₩11,201 | ₩11,309 | -0.82% | 94.3만 |
|---|
| 2026.04.21 | ₩11,067 | ₩11,349 | ₩10,920 | ₩11,228 | +1.45% | 117.1만 |
|---|
| 2026.04.20 | ₩10,195 | ₩10,692 | ₩10,195 | ₩10,571 | +3.68% | 75.2만 |
|---|
| 2026.04.17 | ₩9,913 | ₩10,296 | ₩9,913 | ₩10,209 | +2.98% | 65.6만 |
|---|
| 2026.04.16 | ₩9,592 | ₩9,833 | ₩9,524 | ₩9,739 | +1.54% | 75.2만 |
|---|
| 2026.04.15 | ₩9,766 | ₩9,846 | ₩9,558 | ₩9,618 | -1.51% | 71.5만 |
|---|
| 2026.04.14 | ₩9,900 | ₩10,021 | ₩9,786 | ₩9,793 | -1.08% | 72.2만 |
|---|
| 2026.04.13 | ₩9,712 | ₩9,880 | ₩9,645 | ₩9,873 | +1.66% | 55.9만 |
|---|
| 2026.04.10 | ₩9,820 | ₩9,893 | ₩9,719 | ₩9,739 | -0.82% | 61.2만 |
|---|
| 2026.04.09 | ₩9,390 | ₩9,820 | ₩9,390 | ₩9,766 | +4.00% | 102.3만 |
|---|
| 2026.04.08 | ₩9,390 | ₩9,645 | ₩9,283 | ₩9,390 | 0.00% | 145.3만 |
|---|
| 2026.04.07 | ₩8,800 | ₩9,075 | ₩8,733 | ₩8,907 | +1.22% | 55.7만 |
|---|
| 2026.04.06 | ₩8,881 | ₩8,961 | ₩8,767 | ₩8,894 | +0.15% | 44.7만 |
|---|
| 2026.04.02 | ₩8,639 | ₩9,048 | ₩8,518 | ₩8,840 | +2.33% | 73.7만 |
|---|
| 2026.04.01 | ₩8,894 | ₩9,021 | ₩8,813 | ₩8,881 | -0.15% | 47.9만 |
|---|
| 2026.03.31 | ₩8,626 | ₩8,874 | ₩8,492 | ₩8,813 | +2.18% | 54만 |
|---|
| 2026.03.30 | ₩8,800 | ₩8,800 | ₩8,451 | ₩8,465 | -3.81% | 71.3만 |
|---|
| 2026.03.27 | ₩8,746 | ₩8,780 | ₩8,592 | ₩8,666 | -0.92% | 57.7만 |
|---|
| 2026.03.26 | ₩8,787 | ₩8,874 | ₩8,740 | ₩8,827 | +0.46% | 49만 |
|---|
| 2026.03.25 | ₩8,894 | ₩8,894 | ₩8,706 | ₩8,840 | -0.60% | 53.5만 |
|---|
| 2026.03.24 | ₩8,344 | ₩8,733 | ₩8,344 | ₩8,693 | +4.18% | 62.6만 |
|---|
| 2026.03.23 | ₩8,465 | ₩8,626 | ₩8,357 | ₩8,465 | 0.00% | 57.6만 |
|---|
| 2026.03.20 | ₩8,371 | ₩8,398 | ₩8,082 | ₩8,156 | -2.56% | 90.4만 |
|---|
| 2026.03.19 | ₩8,196 | ₩8,471 | ₩8,145 | ₩8,411 | +2.62% | 77만 |
|---|
| 2026.03.18 | ₩8,438 | ₩8,532 | ₩8,344 | ₩8,451 | +0.16% | 78.7만 |
|---|
| 2026.03.17 | ₩8,384 | ₩8,492 | ₩8,317 | ₩8,478 | +1.12% | 85.1만 |
|---|
| 2026.03.16 | ₩7,928 | ₩8,324 | ₩7,813 | ₩8,263 | +4.23% | 153.2만 |
|---|
| 2026.03.13 | ₩8,290 | ₩8,304 | ₩7,713 | ₩7,848 | -5.34% | 93.4만 |
|---|
| 2026.03.12 | ₩7,888 | ₩8,223 | ₩7,713 | ₩8,170 | +3.57% | 147.2만 |
|---|
| 2026.03.11 | ₩7,392 | ₩8,062 | ₩7,378 | ₩8,062 | +9.07% | 139.7만 |
|---|
| 2026.03.10 | ₩7,861 | ₩8,183 | ₩7,552 | ₩7,593 | -3.41% | 189.3만 |
|---|
| 2026.03.09 | ₩8,384 | ₩8,639 | ₩8,116 | ₩8,559 | +2.08% | 113.3만 |
|---|
| 2026.03.06 | ₩8,867 | ₩8,981 | ₩8,599 | ₩8,599 | -3.03% | 89.2만 |
|---|
| 2026.03.05 | ₩9,390 | ₩9,431 | ₩9,055 | ₩9,162 | -2.43% | 70.2만 |
|---|
| 2026.03.04 | ₩9,524 | ₩9,659 | ₩9,404 | ₩9,471 | -0.56% | 42.7만 |
|---|
| 2026.03.03 | ₩9,296 | ₩9,498 | ₩9,062 | ₩9,390 | +1.01% | 62.5만 |
|---|
| 2026.03.02 | ₩9,404 | ₩9,706 | ₩9,296 | ₩9,645 | +2.57% | 77.2만 |
|---|
| 2026.02.27 | ₩9,605 | ₩9,685 | ₩9,417 | ₩9,605 | 0.00% | 67.2만 |
|---|
| 2026.02.26 | ₩9,981 | ₩9,987 | ₩9,632 | ₩9,779 | -2.02% | 56.3만 |
|---|
| 2026.02.25 | ₩10,061 | ₩10,142 | ₩9,873 | ₩9,913 | -1.47% | 75.7만 |
|---|
| 2026.02.24 | ₩10,182 | ₩10,396 | ₩9,873 | ₩10,048 | -1.32% | 83.9만 |
|---|
| 2026.02.23 | ₩10,048 | ₩10,222 | ₩9,927 | ₩10,142 | +0.93% | 126.2만 |
|---|
| 2026.02.20 | ₩9,913 | ₩10,262 | ₩9,793 | ₩10,115 | +2.03% | 113.6만 |
|---|
| 2026.02.19 | ₩9,645 | ₩9,967 | ₩9,632 | ₩9,927 | +2.92% | 88.8만 |
|---|
| 2026.02.18 | ₩9,605 | ₩9,820 | ₩9,605 | ₩9,779 | +1.82% | 78.4만 |
|---|
| 2026.02.17 | ₩9,726 | ₩9,833 | ₩9,524 | ₩9,618 | -1.10% | 87.4만 |
|---|
| 2026.02.13 | ₩9,484 | ₩9,872 | ₩9,337 | ₩9,739 | +2.69% | 81.9만 |
|---|
| 2026.02.12 | ₩9,659 | ₩9,806 | ₩9,323 | ₩9,498 | -1.67% | 99.9만 |
|---|
| 2026.02.11 | ₩9,390 | ₩9,699 | ₩9,363 | ₩9,511 | +1.29% | 101.6만 |
|---|
| 2026.02.10 | ₩9,323 | ₩9,397 | ₩9,142 | ₩9,350 | +0.29% | 95.3만 |
|---|
| 2026.02.09 | ₩9,256 | ₩9,357 | ₩9,068 | ₩9,256 | 0.00% | 83.7만 |
|---|
| 2026.02.06 | ₩8,840 | ₩9,343 | ₩8,840 | ₩9,216 | +4.25% | 94.8만 |
|---|
| 2026.02.05 | ₩8,840 | ₩8,948 | ₩8,646 | ₩8,733 | -1.21% | 69.4만 |
|---|
| 2026.02.04 | ₩8,867 | ₩9,052 | ₩8,713 | ₩8,854 | -0.15% | 139.3만 |
|---|
| 2026.02.03 | ₩8,907 | ₩9,123 | ₩8,579 | ₩8,787 | -1.36% | 129.3만 |
|---|
| 2026.02.02 | ₩8,478 | ₩8,974 | ₩8,445 | ₩8,840 | +4.27% | 65.7만 |
|---|
| 2026.01.30 | ₩8,277 | ₩8,592 | ₩8,277 | ₩8,478 | +2.43% | 155.7만 |
|---|
| 2026.01.29 | ₩8,465 | ₩8,532 | ₩8,317 | ₩8,478 | +0.16% | 66.5만 |
|---|
| 2026.01.28 | ₩8,652 | ₩8,652 | ₩8,431 | ₩8,438 | -2.48% | 59.5만 |
|---|
| 2026.01.27 | ₩8,532 | ₩8,659 | ₩8,492 | ₩8,585 | +0.63% | 41.5만 |
|---|
| 2026.01.26 | ₩8,465 | ₩8,599 | ₩8,411 | ₩8,505 | +0.48% | 43.7만 |
|---|
| 2026.01.23 | ₩8,813 | ₩8,827 | ₩8,492 | ₩8,505 | -3.50% | 45만 |
|---|
| 2026.01.22 | ₩8,720 | ₩9,028 | ₩8,666 | ₩8,881 | +1.85% | 74.6만 |
|---|
| 2026.01.21 | ₩8,411 | ₩8,726 | ₩8,304 | ₩8,652 | +2.87% | 115.1만 |
|---|
| 2026.01.20 | ₩8,237 | ₩8,364 | ₩8,183 | ₩8,344 | +1.30% | 50만 |
|---|
| 2026.01.16 | ₩8,572 | ₩8,572 | ₩8,398 | ₩8,424 | -1.72% | 58.8만 |
|---|
| 2026.01.15 | ₩8,559 | ₩8,746 | ₩8,545 | ₩8,585 | +0.31% | 81.3만 |
|---|
| 2026.01.14 | ₩8,518 | ₩8,592 | ₩8,398 | ₩8,465 | -0.63% | 75.3만 |
|---|
| 2026.01.13 | ₩8,371 | ₩8,545 | ₩8,317 | ₩8,532 | +1.92% | 108.7만 |
|---|
| 2026.01.12 | ₩8,331 | ₩8,465 | ₩8,203 | ₩8,304 | -0.32% | 75.4만 |
|---|
| 2026.01.09 | ₩8,009 | ₩8,398 | ₩8,009 | ₩8,357 | +4.36% | 69.6만 |
|---|
| 2026.01.08 | ₩7,915 | ₩8,243 | ₩7,915 | ₩7,942 | +0.34% | 114.5만 |
|---|
| 2026.01.07 | ₩8,223 | ₩8,331 | ₩7,807 | ₩7,942 | -3.43% | 103.5만 |
|---|
| 2026.01.06 | ₩8,304 | ₩8,364 | ₩8,042 | ₩8,223 | -0.97% | 82.8만 |
|---|
| 2026.01.05 | ₩7,807 | ₩8,384 | ₩7,807 | ₩8,304 | +6.36% | 307.1만 |
|---|
| 2026.01.02 | ₩7,781 | ₩7,854 | ₩7,700 | ₩7,781 | 0.00% | 54.4만 |
|---|
| 2025.12.31 | ₩7,807 | ₩7,861 | ₩7,687 | ₩7,727 | -1.03% | 41만 |
|---|
| 2025.12.30 | ₩7,901 | ₩7,901 | ₩7,754 | ₩7,767 | -1.70% | 57.8만 |
|---|
| 2025.12.29 | ₩7,915 | ₩8,049 | ₩7,888 | ₩7,901 | -0.17% | 64.5만 |
|---|
| 2025.12.26 | ₩7,995 | ₩8,035 | ₩7,888 | ₩8,009 | +0.17% | 49.7만 |
|---|
| 2025.12.24 | ₩7,982 | ₩8,109 | ₩7,982 | ₩8,035 | +0.67% | 68.3만 |
|---|
| 2025.12.23 | ₩8,022 | ₩8,123 | ₩7,901 | ₩8,022 | 0.00% | 97.7만 |
|---|
| 2025.12.22 | ₩8,049 | ₩8,183 | ₩7,995 | ₩8,035 | -0.17% | 76.9만 |
|---|
| 2025.12.19 | ₩8,022 | ₩8,056 | ₩7,928 | ₩7,995 | -0.33% | 119.6만 |
|---|
| 2025.12.18 | ₩8,116 | ₩8,270 | ₩7,988 | ₩8,022 | -1.16% | 120.7만 |
|---|
| 2025.12.17 | ₩8,331 | ₩8,518 | ₩7,982 | ₩8,049 | -3.38% | 69.1만 |
|---|
| 2025.12.16 | ₩8,250 | ₩8,451 | ₩8,196 | ₩8,357 | +1.30% | 74.7만 |
|---|
| 2025.12.15 | ₩8,304 | ₩8,364 | ₩8,183 | ₩8,290 | -0.16% | 79.5만 |
|---|
| 2025.12.12 | ₩8,518 | ₩8,518 | ₩8,190 | ₩8,223 | -3.46% | 66.1만 |
|---|
| 2025.12.11 | ₩8,505 | ₩8,652 | ₩8,424 | ₩8,492 | -0.16% | 72.5만 |
|---|
| 2025.12.10 | ₩7,955 | ₩8,532 | ₩7,955 | ₩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 | ₩8,263 | ₩8,069 | ₩8,076 | -1.95% | 45.9만 |
|---|
| 2025.12.05 | ₩8,210 | ₩8,277 | ₩8,116 | ₩8,196 | -0.16% | 61.5만 |
|---|
| 2025.12.04 | ₩8,599 | ₩8,652 | ₩8,109 | ₩8,183 | -4.84% | 98.2만 |
|---|
| 2025.12.03 | ₩8,505 | ₩8,800 | ₩8,451 | ₩8,652 | +1.74% | 54.1만 |
|---|
| 2025.12.02 | ₩8,585 | ₩8,587 | ₩8,371 | ₩8,465 | -1.41% | 64.9만 |
|---|
| 2025.12.01 | ₩8,532 | ₩8,720 | ₩8,492 | ₩8,518 | -0.16% | 46.2만 |
|---|
| 2025.11.28 | ₩8,760 | ₩8,760 | ₩8,552 | ₩8,572 | -2.14% | 30.5만 |
|---|
| 2025.11.26 | ₩8,277 | ₩8,720 | ₩8,277 | ₩8,679 | +4.86% | 90.3만 |
|---|
| 2025.11.25 | ₩7,620 | ₩8,290 | ₩7,620 | ₩8,277 | +8.63% | 88.4만 |
|---|
| 2025.11.24 | ₩7,244 | ₩7,512 | ₩7,110 | ₩7,499 | +3.52% | 77.6만 |
|---|
| 2025.11.21 | ₩7,163 | ₩7,311 | ₩6,949 | ₩7,231 | +0.94% | 211.8만 |
|---|
| 2025.11.20 | ₩7,499 | ₩7,546 | ₩7,083 | ₩7,163 | -4.47% | 135.3만 |
|---|
| 2025.11.19 | ₩7,284 | ₩7,385 | ₩7,190 | ₩7,298 | +0.18% | 95.5만 |
|---|
| 2025.11.18 | ₩7,485 | ₩7,586 | ₩7,298 | ₩7,311 | -2.33% | 61.9만 |
|---|
| 2025.11.17 | ₩7,754 | ₩7,801 | ₩7,559 | ₩7,579 | -2.25% | 56.8만 |
|---|
| 2025.11.14 | ₩7,660 | ₩7,854 | ₩7,646 | ₩7,767 | +1.40% | 46.1만 |
|---|
| 2025.11.13 | ₩7,874 | ₩8,035 | ₩7,787 | ₩7,834 | -0.51% | 46.7만 |
|---|
| 2025.11.12 | ₩8,009 | ₩8,176 | ₩7,874 | ₩8,035 | +0.34% | 32.9만 |
|---|
| 2025.11.11 | ₩7,861 | ₩8,022 | ₩7,787 | ₩8,009 | +1.88% | 53.2만 |
|---|
| 2025.11.10 | ₩7,834 | ₩7,968 | ₩7,713 | ₩7,901 | +0.86% | 52.9만 |
|---|
| 2025.11.07 | ₩7,673 | ₩7,801 | ₩7,552 | ₩7,727 | +0.70% | 45.5만 |
|---|
| 2025.11.06 | ₩7,861 | ₩7,861 | ₩7,687 | ₩7,781 | -1.02% | 41.4만 |
|---|
| 2025.11.05 | ₩7,727 | ₩7,948 | ₩7,700 | ₩7,874 | +1.91% | 53.5만 |
|---|
| 2025.11.04 | ₩7,673 | ₩7,868 | ₩7,646 | ₩7,700 | +0.35% | 59만 |
|---|
| 2025.11.03 | ₩7,888 | ₩7,962 | ₩7,713 | ₩7,794 | -1.19% | 55.2만 |
|---|
| 2025.10.31 | ₩7,888 | ₩7,968 | ₩7,734 | ₩7,901 | +0.17% | 62.1만 |
|---|
| 2025.10.30 | ₩8,049 | ₩8,176 | ₩7,807 | ₩7,861 | -2.33% | 66.8만 |
|---|
| 2025.10.29 | ₩8,022 | ₩8,592 | ₩8,009 | ₩8,102 | +1.00% | 117.2만 |
|---|
| 2025.10.28 | ₩8,035 | ₩8,250 | ₩7,338 | ₩8,076 | +0.50% | 264.1만 |
|---|
| 2025.10.27 | ₩8,921 | ₩9,098 | ₩8,881 | ₩9,042 | +1.35% | 95.6만 |
|---|
| 2025.10.24 | ₩8,720 | ₩8,881 | ₩8,559 | ₩8,867 | +1.69% | 61.5만 |
|---|
| 2025.10.23 | ₩8,626 | ₩8,693 | ₩8,431 | ₩8,572 | -0.62% | 56만 |
|---|
| 2025.10.22 | ₩8,867 | ₩8,934 | ₩8,532 | ₩8,626 | -2.72% | 64.6만 |
|---|
| 2025.10.21 | ₩8,840 | ₩8,927 | ₩8,706 | ₩8,854 | +0.15% | 40.1만 |
|---|
| 2025.10.20 | ₩8,693 | ₩8,827 | ₩8,585 | ₩8,827 | +1.54% | 49.4만 |
|---|
| 2025.10.17 | ₩8,492 | ₩8,632 | ₩8,458 | ₩8,559 | +0.79% | 64.3만 |
|---|
| 2025.10.16 | ₩8,800 | ₩8,894 | ₩8,518 | ₩8,599 | -2.29% | 82.4만 |
|---|
| 2025.10.15 | ₩8,854 | ₩8,887 | ₩8,699 | ₩8,813 | -0.45% | 110.6만 |
|---|
| 2025.10.14 | ₩8,518 | ₩9,028 | ₩8,371 | ₩8,773 | +2.99% | 91.2만 |
|---|
| 2025.10.13 | ₩8,304 | ₩8,679 | ₩8,304 | ₩8,679 | +4.52% | 81.5만 |
|---|
| 2025.10.10 | ₩8,693 | ₩8,746 | ₩8,223 | ₩8,237 | -5.25% | 80.8만 |
|---|