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 | ₩12,664 | ₩12,765 | ₩12,370 | ₩12,370 | -2.32% | 121.3만 |
| 2026.10.08 | ₩12,330 | ₩12,684 | ₩12,330 | ₩12,531 | +1.63% | 95만 |
| 2026.10.07 | ₩13,025 | ₩13,025 | ₩12,183 | ₩12,624 | -3.08% | 234만 |
| 2026.10.06 | ₩13,333 | ₩13,734 | ₩13,253 | ₩13,320 | -0.10% | 70.4만 |
| 2026.10.05 | ₩13,065 | ₩13,320 | ₩12,778 | ₩13,213 | +1.13% | 78.3만 |
| 2026.10.02 | ₩12,865 | ₩13,159 | ₩12,791 | ₩13,079 | +1.66% | 85.2만 |
| 2026.10.01 | ₩12,223 | ₩12,691 | ₩11,942 | ₩12,678 | +3.72% | 77.1만 |
| 2026.09.30 | ₩12,317 | ₩12,452 | ₩12,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,183 |
| -1.09% |
| 70.8만 |
| 2026.09.29 | ₩12,557 | ₩12,698 | ₩12,236 | ₩12,330 | -1.81% | 63.8만 |
|---|
| 2026.09.28 | ₩12,584 | ₩12,584 | ₩12,210 | ₩12,450 | -1.06% | 60.1만 |
|---|
| 2026.09.25 | ₩12,477 | ₩12,691 | ₩12,296 | ₩12,637 | +1.29% | 49.8만 |
|---|
| 2026.09.24 | ₩12,724 | ₩12,724 | ₩12,189 | ₩12,343 | -3.00% | 90.4만 |
|---|
| 2026.09.23 | ₩12,771 | ₩12,918 | ₩12,611 | ₩12,718 | -0.42% | 69만 |
|---|
| 2026.09.22 | ₩12,664 | ₩12,905 | ₩12,571 | ₩12,878 | +1.69% | 129.8만 |
|---|
| 2026.09.21 | ₩12,531 | ₩12,678 | ₩12,343 | ₩12,544 | +0.11% | 66.8만 |
|---|
| 2026.09.18 | ₩12,183 | ₩12,484 | ₩12,049 | ₩12,477 | +2.41% | 134.1만 |
|---|
| 2026.09.17 | ₩12,317 | ₩12,370 | ₩12,123 | ₩12,183 | -1.09% | 60.3만 |
|---|
| 2026.09.16 | ₩12,250 | ₩12,343 | ₩11,996 | ₩12,103 | -1.20% | 74.9만 |
|---|
| 2026.09.15 | ₩11,875 | ₩12,103 | ₩11,653 | ₩12,076 | +1.69% | 123.2만 |
|---|
| 2026.09.14 | ₩11,915 | ₩11,942 | ₩11,735 | ₩11,782 | -1.12% | 98.7만 |
|---|
| 2026.09.11 | ₩12,397 | ₩12,477 | ₩12,089 | ₩12,183 | -1.73% | 55.6만 |
|---|
| 2026.09.10 | ₩12,290 | ₩12,350 | ₩11,942 | ₩12,089 | -1.63% | 106.9만 |
|---|
| 2026.09.09 | ₩12,464 | ₩12,704 | ₩12,223 | ₩12,370 | -0.75% | 83만 |
|---|
| 2026.09.08 | ₩12,343 | ₩12,624 | ₩12,256 | ₩12,624 | +2.28% | 115.4만 |
|---|
| 2026.09.04 | ₩11,996 | ₩12,343 | ₩11,969 | ₩12,290 | +2.45% | 105.3만 |
|---|
| 2026.09.03 | ₩12,062 | ₩12,183 | ₩11,808 | ₩11,955 | -0.89% | 119.9만 |
|---|
| 2026.09.02 | ₩11,902 | ₩12,236 | ₩11,835 | ₩11,996 | +0.79% | 129.3만 |
|---|
| 2026.09.01 | ₩12,183 | ₩12,196 | ₩11,755 | ₩11,862 | -2.63% | 169.9만 |
|---|
| 2026.08.31 | ₩12,343 | ₩12,377 | ₩12,203 | ₩12,317 | -0.22% | 79만 |
|---|
| 2026.08.28 | ₩12,945 | ₩13,012 | ₩12,129 | ₩12,303 | -4.96% | 115.1만 |
|---|
| 2026.08.27 | ₩12,892 | ₩12,999 | ₩12,678 | ₩12,918 | +0.21% | 50.5만 |
|---|
| 2026.08.26 | ₩12,985 | ₩13,186 | ₩12,732 | ₩12,825 | -1.24% | 72.1만 |
|---|
| 2026.08.25 | ₩13,293 | ₩13,346 | ₩12,825 | ₩12,905 | -2.92% | 64.9만 |
|---|
| 2026.08.24 | ₩13,039 | ₩13,092 | ₩12,905 | ₩13,065 | +0.21% | 76.9만 |
|---|
| 2026.08.21 | ₩13,279 | ₩13,279 | ₩12,825 | ₩13,065 | -1.61% | 57.8만 |
|---|
| 2026.08.20 | ₩12,999 | ₩13,139 | ₩12,801 | ₩13,132 | +1.03% | 67.6만 |
|---|
| 2026.08.19 | ₩13,400 | ₩13,493 | ₩12,878 | ₩13,079 | -2.40% | 78.3만 |
|---|
| 2026.08.18 | ₩13,828 | ₩14,028 | ₩13,005 | ₩13,306 | -3.77% | 74.7만 |
|---|
| 2026.08.17 | ₩14,082 | ₩14,175 | ₩13,841 | ₩14,028 | -0.38% | 86.3만 |
|---|
| 2026.08.14 | ₩13,694 | ₩14,095 | ₩13,640 | ₩14,082 | +2.83% | 65.3만 |
|---|
| 2026.08.13 | ₩14,577 | ₩14,603 | ₩13,681 | ₩13,721 | -5.87% | 133.6만 |
|---|
| 2026.08.12 | ₩14,510 | ₩14,704 | ₩14,256 | ₩14,470 | -0.28% | 61.6만 |
|---|
| 2026.08.11 | ₩14,443 | ₩14,583 | ₩14,149 | ₩14,229 | -1.48% | 119만 |
|---|
| 2026.08.10 | ₩13,975 | ₩14,336 | ₩13,881 | ₩14,242 | +1.91% | 103.2만 |
|---|
| 2026.08.07 | ₩14,777 | ₩14,871 | ₩13,788 | ₩13,935 | -5.70% | 96.9만 |
|---|
| 2026.08.06 | ₩14,898 | ₩14,978 | ₩14,470 | ₩14,791 | -0.72% | 78.3만 |
|---|
| 2026.08.05 | ₩14,670 | ₩15,025 | ₩14,266 | ₩14,750 | +0.55% | 115.2만 |
|---|
| 2026.08.04 | ₩15,760 | ₩16,355 | ₩14,617 | ₩14,737 | -6.49% | 227.7만 |
|---|
| 2026.08.03 | ₩13,520 | ₩14,590 | ₩13,520 | ₩14,215 | +5.14% | 141.4만 |
|---|
| 2026.07.31 | ₩13,654 | ₩13,895 | ₩13,085 | ₩13,574 | -0.59% | 444.9만 |
|---|
| 2026.07.30 | ₩13,360 | ₩13,467 | ₩13,065 | ₩13,266 | -0.70% | 106.1만 |
|---|
| 2026.07.29 | ₩13,774 | ₩13,854 | ₩12,818 | ₩12,999 | -5.63% | 120.5만 |
|---|
| 2026.07.28 | ₩14,376 | ₩14,376 | ₩13,647 | ₩13,841 | -3.72% | 111.5만 |
|---|
| 2026.07.27 | ₩14,536 | ₩14,610 | ₩13,868 | ₩14,322 | -1.47% | 102.1만 |
|---|
| 2026.07.24 | ₩14,496 | ₩14,630 | ₩14,296 | ₩14,523 | +0.18% | 79.3만 |
|---|
| 2026.07.23 | ₩13,935 | ₩14,684 | ₩13,928 | ₩14,550 | +4.41% | 91.5만 |
|---|
| 2026.07.22 | ₩13,627 | ₩14,082 | ₩13,627 | ₩14,082 | +3.34% | 61.3만 |
|---|
| 2026.07.21 | ₩14,028 | ₩14,109 | ₩13,467 | ₩13,788 | -1.72% | 78만 |
|---|
| 2026.07.20 | ₩13,961 | ₩14,095 | ₩13,507 | ₩13,747 | -1.53% | 63만 |
|---|
| 2026.07.17 | ₩13,600 | ₩13,981 | ₩13,480 | ₩13,828 | +1.67% | 95.2만 |
|---|
| 2026.07.16 | ₩13,935 | ₩14,282 | ₩13,828 | ₩13,935 | 0.00% | 58.2만 |
|---|
| 2026.07.15 | ₩14,189 | ₩14,229 | ₩13,707 | ₩13,975 | -1.51% | 62.5만 |
|---|
| 2026.07.14 | ₩14,684 | ₩14,757 | ₩13,888 | ₩14,135 | -3.73% | 103만 |
|---|
| 2026.07.13 | ₩14,015 | ₩14,296 | ₩13,915 | ₩14,269 | +1.81% | 94.4만 |
|---|
| 2026.07.10 | ₩13,480 | ₩14,256 | ₩13,380 | ₩14,109 | +4.66% | 66.8만 |
|---|
| 2026.07.09 | ₩13,132 | ₩13,874 | ₩13,092 | ₩13,681 | +4.18% | 81.9만 |
|---|
| 2026.07.08 | ₩12,637 | ₩13,065 | ₩12,637 | ₩13,025 | +3.07% | 143.2만 |
|---|
| 2026.07.07 | ₩13,172 | ₩13,186 | ₩12,531 | ₩12,798 | -2.84% | 137만 |
|---|
| 2026.07.06 | ₩13,640 | ₩13,747 | ₩13,253 | ₩13,320 | -2.35% | 122.8만 |
|---|
| 2026.07.02 | ₩14,817 | ₩14,898 | ₩13,293 | ₩13,426 | -9.39% | 129.9만 |
|---|
| 2026.07.01 | ₩15,580 | ₩15,620 | ₩14,724 | ₩14,764 | -5.24% | 83.8만 |
|---|
| 2026.06.30 | ₩16,101 | ₩16,235 | ₩15,633 | ₩15,794 | -1.91% | 97.6만 |
|---|
| 2026.06.29 | ₩15,727 | ₩16,175 | ₩15,406 | ₩15,981 | +1.62% | 118.4만 |
|---|
| 2026.06.26 | ₩15,794 | ₩15,967 | ₩15,487 | ₩15,967 | +1.10% | 307.4만 |
|---|
| 2026.06.25 | ₩15,406 | ₩16,355 | ₩15,178 | ₩16,007 | +3.91% | 150.5만 |
|---|
| 2026.06.24 | ₩15,125 | ₩15,410 | ₩14,978 | ₩15,245 | +0.80% | 87.8만 |
|---|
| 2026.06.23 | ₩14,750 | ₩15,419 | ₩14,496 | ₩15,045 | +1.99% | 100만 |
|---|
| 2026.06.22 | ₩15,125 | ₩15,363 | ₩14,964 | ₩15,245 | +0.80% | 88.7만 |
|---|
| 2026.06.18 | ₩14,349 | ₩15,192 | ₩14,302 | ₩15,071 | +5.03% | 127.1만 |
|---|
| 2026.06.17 | ₩14,256 | ₩14,617 | ₩14,142 | ₩14,189 | -0.47% | 96.4만 |
|---|
| 2026.06.16 | ₩14,202 | ₩14,450 | ₩13,948 | ₩14,269 | +0.47% | 108.7만 |
|---|
| 2026.06.15 | ₩14,688 | ₩14,844 | ₩13,854 | ₩14,122 | -3.85% | 87.6만 |
|---|
| 2026.06.12 | ₩14,470 | ₩14,630 | ₩14,229 | ₩14,256 | -1.48% | 73.4만 |
|---|
| 2026.06.11 | ₩13,975 | ₩14,349 | ₩13,721 | ₩14,349 | +2.68% | 91.6만 |
|---|
| 2026.06.10 | ₩14,042 | ₩14,115 | ₩13,440 | ₩13,734 | -2.19% | 83.4만 |
|---|
| 2026.06.09 | ₩13,721 | ₩14,189 | ₩13,587 | ₩14,042 | +2.34% | 128.5만 |
|---|
| 2026.06.08 | ₩13,360 | ₩13,947 | ₩13,019 | ₩13,694 | +2.50% | 133.7만 |
|---|
| 2026.06.05 | ₩13,279 | ₩13,279 | ₩12,845 | ₩12,945 | -2.52% | 79.2만 |
|---|
| 2026.06.04 | ₩13,119 | ₩13,373 | ₩13,052 | ₩13,373 | +1.94% | 48.9만 |
|---|
| 2026.06.03 | ₩13,039 | ₩13,306 | ₩12,785 | ₩13,146 | +0.82% | 68.1만 |
|---|
| 2026.06.02 | ₩12,691 | ₩13,132 | ₩12,691 | ₩13,052 | +2.85% | 79.4만 |
|---|
| 2026.06.01 | ₩12,664 | ₩12,744 | ₩12,430 | ₩12,651 | -0.11% | 69.9만 |
|---|
| 2026.05.29 | ₩13,039 | ₩13,313 | ₩12,691 | ₩12,811 | -1.74% | 108.5만 |
|---|
| 2026.05.28 | ₩13,012 | ₩13,293 | ₩12,892 | ₩13,079 | +0.51% | 69.9만 |
|---|
| 2026.05.27 | ₩13,146 | ₩13,273 | ₩12,932 | ₩13,079 | -0.51% | 80.1만 |
|---|
| 2026.05.26 | ₩12,865 | ₩13,333 | ₩12,557 | ₩12,945 | +0.62% | 99.7만 |
|---|
| 2026.05.22 | ₩12,490 | ₩12,497 | ₩12,256 | ₩12,343 | -1.18% | 76.3만 |
|---|
| 2026.05.21 | ₩12,370 | ₩12,557 | ₩12,116 | ₩12,357 | -0.11% | 76.8만 |
|---|
| 2026.05.20 | ₩12,517 | ₩12,597 | ₩12,276 | ₩12,464 | -0.43% | 67.4만 |
|---|
| 2026.05.19 | ₩12,878 | ₩12,932 | ₩12,290 | ₩12,383 | -3.84% | 78.1만 |
|---|
| 2026.05.18 | ₩13,239 | ₩13,365 | ₩12,945 | ₩12,972 | -2.02% | 67.7만 |
|---|
| 2026.05.15 | ₩13,239 | ₩13,286 | ₩12,918 | ₩13,159 | -0.61% | 87.2만 |
|---|
| 2026.05.14 | ₩13,072 | ₩13,667 | ₩13,065 | ₩13,493 | +3.22% | 114.2만 |
|---|
| 2026.05.13 | ₩13,400 | ₩13,560 | ₩13,025 | ₩13,266 | -1.00% | 123.4만 |
|---|
| 2026.05.12 | ₩13,186 | ₩13,413 | ₩12,838 | ₩13,320 | +1.01% | 110.7만 |
|---|
| 2026.05.11 | ₩12,785 | ₩13,360 | ₩12,785 | ₩13,159 | +2.93% | 106만 |
|---|
| 2026.05.08 | ₩13,186 | ₩13,233 | ₩12,918 | ₩12,972 | -1.62% | 94.2만 |
|---|
| 2026.05.07 | ₩13,386 | ₩13,447 | ₩13,065 | ₩13,065 | -2.40% | 75만 |
|---|
| 2026.05.06 | ₩13,426 | ₩13,520 | ₩13,199 | ₩13,333 | -0.70% | 110.5만 |
|---|
| 2026.05.05 | ₩12,658 | ₩13,507 | ₩12,658 | ₩13,279 | +4.91% | 146.8만 |
|---|
| 2026.05.04 | ₩13,493 | ₩13,647 | ₩12,664 | ₩12,771 | -5.35% | 227.8만 |
|---|
| 2026.05.01 | ₩13,286 | ₩13,614 | ₩13,052 | ₩13,507 | +1.66% | 240.9만 |
|---|
| 2026.04.30 | ₩12,464 | ₩13,239 | ₩12,464 | ₩13,172 | +5.69% | 239.1만 |
|---|
| 2026.04.29 | ₩12,143 | ₩12,464 | ₩11,996 | ₩12,210 | +0.55% | 192.4만 |
|---|
| 2026.04.28 | ₩12,370 | ₩12,504 | ₩11,741 | ₩12,049 | -2.59% | 245.1만 |
|---|
| 2026.04.27 | ₩11,755 | ₩12,002 | ₩11,648 | ₩11,741 | -0.11% | 140.7만 |
|---|
| 2026.04.24 | ₩11,989 | ₩11,989 | ₩11,541 | ₩11,688 | -2.51% | 109만 |
|---|
| 2026.04.23 | ₩11,380 | ₩11,808 | ₩11,367 | ₩11,715 | +2.94% | 115.4만 |
|---|
| 2026.04.22 | ₩11,367 | ₩11,568 | ₩11,166 | ₩11,273 | -0.82% | 94.3만 |
|---|
| 2026.04.21 | ₩11,033 | ₩11,314 | ₩10,886 | ₩11,193 | +1.45% | 117.1만 |
|---|
| 2026.04.20 | ₩10,163 | ₩10,658 | ₩10,163 | ₩10,538 | +3.68% | 75.2만 |
|---|
| 2026.04.17 | ₩9,883 | ₩10,264 | ₩9,883 | ₩10,177 | +2.98% | 65.6만 |
|---|
| 2026.04.16 | ₩9,562 | ₩9,802 | ₩9,495 | ₩9,709 | +1.54% | 75.2만 |
|---|
| 2026.04.15 | ₩9,736 | ₩9,816 | ₩9,528 | ₩9,588 | -1.51% | 71.5만 |
|---|
| 2026.04.14 | ₩9,869 | ₩9,990 | ₩9,756 | ₩9,762 | -1.08% | 72.2만 |
|---|
| 2026.04.13 | ₩9,682 | ₩9,849 | ₩9,615 | ₩9,843 | +1.66% | 55.9만 |
|---|
| 2026.04.10 | ₩9,789 | ₩9,863 | ₩9,689 | ₩9,709 | -0.82% | 61.2만 |
|---|
| 2026.04.09 | ₩9,361 | ₩9,789 | ₩9,361 | ₩9,736 | +4.00% | 102.3만 |
|---|
| 2026.04.08 | ₩9,361 | ₩9,615 | ₩9,254 | ₩9,361 | 0.00% | 145.3만 |
|---|
| 2026.04.07 | ₩8,773 | ₩9,047 | ₩8,706 | ₩8,880 | +1.22% | 55.7만 |
|---|
| 2026.04.06 | ₩8,853 | ₩8,933 | ₩8,739 | ₩8,866 | +0.15% | 44.7만 |
|---|
| 2026.04.02 | ₩8,612 | ₩9,020 | ₩8,492 | ₩8,813 | +2.33% | 73.7만 |
|---|
| 2026.04.01 | ₩8,866 | ₩8,993 | ₩8,786 | ₩8,853 | -0.15% | 47.9만 |
|---|
| 2026.03.31 | ₩8,599 | ₩8,846 | ₩8,465 | ₩8,786 | +2.18% | 54만 |
|---|
| 2026.03.30 | ₩8,773 | ₩8,773 | ₩8,425 | ₩8,438 | -3.81% | 71.3만 |
|---|
| 2026.03.27 | ₩8,719 | ₩8,753 | ₩8,565 | ₩8,639 | -0.92% | 57.7만 |
|---|
| 2026.03.26 | ₩8,759 | ₩8,846 | ₩8,713 | ₩8,799 | +0.46% | 49만 |
|---|
| 2026.03.25 | ₩8,866 | ₩8,866 | ₩8,679 | ₩8,813 | -0.60% | 53.5만 |
|---|
| 2026.03.24 | ₩8,318 | ₩8,706 | ₩8,318 | ₩8,666 | +4.18% | 62.6만 |
|---|
| 2026.03.23 | ₩8,438 | ₩8,599 | ₩8,331 | ₩8,438 | 0.00% | 57.6만 |
|---|
| 2026.03.20 | ₩8,345 | ₩8,371 | ₩8,057 | ₩8,131 | -2.56% | 90.4만 |
|---|
| 2026.03.19 | ₩8,171 | ₩8,445 | ₩8,120 | ₩8,385 | +2.62% | 77만 |
|---|
| 2026.03.18 | ₩8,412 | ₩8,505 | ₩8,318 | ₩8,425 | +0.16% | 78.7만 |
|---|
| 2026.03.17 | ₩8,358 | ₩8,465 | ₩8,291 | ₩8,452 | +1.12% | 85.1만 |
|---|
| 2026.03.16 | ₩7,903 | ₩8,298 | ₩7,788 | ₩8,238 | +4.23% | 153.2만 |
|---|
| 2026.03.13 | ₩8,265 | ₩8,278 | ₩7,689 | ₩7,823 | -5.34% | 93.4만 |
|---|
| 2026.03.12 | ₩7,863 | ₩8,198 | ₩7,689 | ₩8,144 | +3.57% | 147.2만 |
|---|
| 2026.03.11 | ₩7,369 | ₩8,037 | ₩7,355 | ₩8,037 | +9.07% | 139.7만 |
|---|
| 2026.03.10 | ₩7,837 | ₩8,158 | ₩7,529 | ₩7,569 | -3.41% | 189.3만 |
|---|
| 2026.03.09 | ₩8,358 | ₩8,612 | ₩8,091 | ₩8,532 | +2.08% | 113.3만 |
|---|
| 2026.03.06 | ₩8,840 | ₩8,953 | ₩8,572 | ₩8,572 | -3.03% | 89.2만 |
|---|
| 2026.03.05 | ₩9,361 | ₩9,401 | ₩9,027 | ₩9,134 | -2.43% | 70.2만 |
|---|
| 2026.03.04 | ₩9,495 | ₩9,629 | ₩9,374 | ₩9,441 | -0.56% | 42.7만 |
|---|
| 2026.03.03 | ₩9,267 | ₩9,468 | ₩9,033 | ₩9,361 | +1.01% | 62.5만 |
|---|
| 2026.03.02 | ₩9,374 | ₩9,675 | ₩9,267 | ₩9,615 | +2.57% | 77.2만 |
|---|
| 2026.02.27 | ₩9,575 | ₩9,655 | ₩9,388 | ₩9,575 | 0.00% | 67.2만 |
|---|
| 2026.02.26 | ₩9,950 | ₩9,956 | ₩9,602 | ₩9,749 | -2.02% | 56.3만 |
|---|
| 2026.02.25 | ₩10,030 | ₩10,110 | ₩9,843 | ₩9,883 | -1.47% | 75.7만 |
|---|
| 2026.02.24 | ₩10,150 | ₩10,364 | ₩9,843 | ₩10,016 | -1.32% | 83.9만 |
|---|
| 2026.02.23 | ₩10,016 | ₩10,190 | ₩9,896 | ₩10,110 | +0.93% | 126.2만 |
|---|
| 2026.02.20 | ₩9,883 | ₩10,230 | ₩9,762 | ₩10,083 | +2.03% | 113.6만 |
|---|
| 2026.02.19 | ₩9,615 | ₩9,936 | ₩9,602 | ₩9,896 | +2.92% | 88.8만 |
|---|
| 2026.02.18 | ₩9,575 | ₩9,789 | ₩9,575 | ₩9,749 | +1.82% | 78.4만 |
|---|
| 2026.02.17 | ₩9,695 | ₩9,802 | ₩9,495 | ₩9,588 | -1.10% | 87.4만 |
|---|
| 2026.02.13 | ₩9,455 | ₩9,841 | ₩9,308 | ₩9,709 | +2.69% | 81.9만 |
|---|
| 2026.02.12 | ₩9,629 | ₩9,776 | ₩9,294 | ₩9,468 | -1.67% | 99.9만 |
|---|
| 2026.02.11 | ₩9,361 | ₩9,669 | ₩9,334 | ₩9,481 | +1.29% | 101.6만 |
|---|
| 2026.02.10 | ₩9,294 | ₩9,368 | ₩9,114 | ₩9,321 | +0.29% | 95.3만 |
|---|
| 2026.02.09 | ₩9,227 | ₩9,328 | ₩9,040 | ₩9,227 | 0.00% | 83.7만 |
|---|
| 2026.02.06 | ₩8,813 | ₩9,314 | ₩8,813 | ₩9,187 | +4.25% | 94.8만 |
|---|
| 2026.02.05 | ₩8,813 | ₩8,920 | ₩8,619 | ₩8,706 | -1.21% | 69.4만 |
|---|
| 2026.02.04 | ₩8,840 | ₩9,024 | ₩8,686 | ₩8,826 | -0.15% | 139.3만 |
|---|
| 2026.02.03 | ₩8,880 | ₩9,095 | ₩8,552 | ₩8,759 | -1.36% | 129.3만 |
|---|
| 2026.02.02 | ₩8,452 | ₩8,947 | ₩8,418 | ₩8,813 | +4.27% | 65.7만 |
|---|
| 2026.01.30 | ₩8,251 | ₩8,565 | ₩8,251 | ₩8,452 | +2.43% | 155.7만 |
|---|
| 2026.01.29 | ₩8,438 | ₩8,505 | ₩8,291 | ₩8,452 | +0.16% | 66.5만 |
|---|
| 2026.01.28 | ₩8,626 | ₩8,626 | ₩8,405 | ₩8,412 | -2.48% | 59.5만 |
|---|
| 2026.01.27 | ₩8,505 | ₩8,632 | ₩8,465 | ₩8,559 | +0.63% | 41.5만 |
|---|
| 2026.01.26 | ₩8,438 | ₩8,572 | ₩8,385 | ₩8,478 | +0.48% | 43.7만 |
|---|
| 2026.01.23 | ₩8,786 | ₩8,799 | ₩8,465 | ₩8,478 | -3.50% | 45만 |
|---|
| 2026.01.22 | ₩8,692 | ₩9,000 | ₩8,639 | ₩8,853 | +1.85% | 74.6만 |
|---|
| 2026.01.21 | ₩8,385 | ₩8,699 | ₩8,278 | ₩8,626 | +2.87% | 115.1만 |
|---|
| 2026.01.20 | ₩8,211 | ₩8,338 | ₩8,158 | ₩8,318 | +1.30% | 50만 |
|---|
| 2026.01.16 | ₩8,545 | ₩8,545 | ₩8,371 | ₩8,398 | -1.72% | 58.8만 |
|---|
| 2026.01.15 | ₩8,532 | ₩8,719 | ₩8,519 | ₩8,559 | +0.31% | 81.3만 |
|---|
| 2026.01.14 | ₩8,492 | ₩8,565 | ₩8,371 | ₩8,438 | -0.63% | 75.3만 |
|---|
| 2026.01.13 | ₩8,345 | ₩8,519 | ₩8,291 | ₩8,505 | +1.92% | 108.7만 |
|---|
| 2026.01.12 | ₩8,305 | ₩8,438 | ₩8,178 | ₩8,278 | -0.32% | 75.4만 |
|---|
| 2026.01.09 | ₩7,984 | ₩8,371 | ₩7,984 | ₩8,331 | +4.36% | 69.6만 |
|---|
| 2026.01.08 | ₩7,890 | ₩8,218 | ₩7,890 | ₩7,917 | +0.34% | 114.5만 |
|---|
| 2026.01.07 | ₩8,198 | ₩8,305 | ₩7,783 | ₩7,917 | -3.43% | 103.5만 |
|---|
| 2026.01.06 | ₩8,278 | ₩8,338 | ₩8,017 | ₩8,198 | -0.97% | 82.8만 |
|---|
| 2026.01.05 | ₩7,783 | ₩8,358 | ₩7,783 | ₩8,278 | +6.36% | 307.1만 |
|---|
| 2026.01.02 | ₩7,756 | ₩7,830 | ₩7,676 | ₩7,756 | 0.00% | 54.4만 |
|---|
| 2025.12.31 | ₩7,783 | ₩7,837 | ₩7,663 | ₩7,703 | -1.03% | 41만 |
|---|
| 2025.12.30 | ₩7,877 | ₩7,877 | ₩7,730 | ₩7,743 | -1.70% | 57.8만 |
|---|
| 2025.12.29 | ₩7,890 | ₩8,024 | ₩7,863 | ₩7,877 | -0.17% | 64.5만 |
|---|
| 2025.12.26 | ₩7,970 | ₩8,010 | ₩7,863 | ₩7,984 | +0.17% | 49.7만 |
|---|
| 2025.12.24 | ₩7,957 | ₩8,084 | ₩7,957 | ₩8,010 | +0.67% | 68.3만 |
|---|
| 2025.12.23 | ₩7,997 | ₩8,097 | ₩7,877 | ₩7,997 | 0.00% | 97.7만 |
|---|
| 2025.12.22 | ₩8,024 | ₩8,158 | ₩7,970 | ₩8,010 | -0.17% | 76.9만 |
|---|
| 2025.12.19 | ₩7,997 | ₩8,030 | ₩7,903 | ₩7,970 | -0.33% | 119.6만 |
|---|
| 2025.12.18 | ₩8,091 | ₩8,244 | ₩7,964 | ₩7,997 | -1.16% | 120.7만 |
|---|
| 2025.12.17 | ₩8,305 | ₩8,492 | ₩7,957 | ₩8,024 | -3.38% | 69.1만 |
|---|
| 2025.12.16 | ₩8,224 | ₩8,425 | ₩8,171 | ₩8,331 | +1.30% | 74.7만 |
|---|
| 2025.12.15 | ₩8,278 | ₩8,338 | ₩8,158 | ₩8,265 | -0.16% | 79.5만 |
|---|
| 2025.12.12 | ₩8,492 | ₩8,492 | ₩8,164 | ₩8,198 | -3.46% | 66.1만 |
|---|
| 2025.12.11 | ₩8,478 | ₩8,626 | ₩8,398 | ₩8,465 | -0.16% | 72.5만 |
|---|
| 2025.12.10 | ₩7,930 | ₩8,505 | ₩7,930 | ₩8,465 | +6.75% | 97.9만 |
|---|
| 2025.12.09 | ₩7,984 | ₩8,164 | ₩7,181 | ₩7,957 | -0.34% | 46.8만 |
|---|
| 2025.12.08 | ₩8,211 | ₩8,238 | ₩8,044 | ₩8,051 | -1.95% | 45.9만 |
|---|
| 2025.12.05 | ₩8,184 | ₩8,251 | ₩8,091 | ₩8,171 | -0.16% | 61.5만 |
|---|
| 2025.12.04 | ₩8,572 | ₩8,626 | ₩8,084 | ₩8,158 | -4.84% | 98.2만 |
|---|
| 2025.12.03 | ₩8,478 | ₩8,773 | ₩8,425 | ₩8,626 | +1.74% | 54.1만 |
|---|
| 2025.12.02 | ₩8,559 | ₩8,560 | ₩8,345 | ₩8,438 | -1.41% | 64.9만 |
|---|
| 2025.12.01 | ₩8,505 | ₩8,692 | ₩8,465 | ₩8,492 | -0.16% | 46.2만 |
|---|
| 2025.11.28 | ₩8,733 | ₩8,733 | ₩8,525 | ₩8,545 | -2.14% | 30.5만 |
|---|
| 2025.11.26 | ₩8,251 | ₩8,692 | ₩8,251 | ₩8,652 | +4.86% | 90.3만 |
|---|
| 2025.11.25 | ₩7,596 | ₩8,265 | ₩7,596 | ₩8,251 | +8.63% | 88.4만 |
|---|
| 2025.11.24 | ₩7,221 | ₩7,489 | ₩7,088 | ₩7,476 | +3.52% | 77.6만 |
|---|
| 2025.11.21 | ₩7,141 | ₩7,288 | ₩6,927 | ₩7,208 | +0.94% | 211.8만 |
|---|
| 2025.11.20 | ₩7,476 | ₩7,522 | ₩7,061 | ₩7,141 | -4.47% | 135.3만 |
|---|
| 2025.11.19 | ₩7,262 | ₩7,362 | ₩7,168 | ₩7,275 | +0.18% | 95.5만 |
|---|
| 2025.11.18 | ₩7,462 | ₩7,562 | ₩7,275 | ₩7,288 | -2.33% | 61.9만 |
|---|
| 2025.11.17 | ₩7,730 | ₩7,776 | ₩7,536 | ₩7,556 | -2.25% | 56.8만 |
|---|
| 2025.11.14 | ₩7,636 | ₩7,830 | ₩7,623 | ₩7,743 | +1.40% | 46.1만 |
|---|
| 2025.11.13 | ₩7,850 | ₩8,010 | ₩7,763 | ₩7,810 | -0.51% | 46.7만 |
|---|
| 2025.11.12 | ₩7,984 | ₩8,151 | ₩7,850 | ₩8,010 | +0.34% | 32.9만 |
|---|
| 2025.11.11 | ₩7,837 | ₩7,997 | ₩7,763 | ₩7,984 | +1.88% | 53.2만 |
|---|
| 2025.11.10 | ₩7,810 | ₩7,944 | ₩7,689 | ₩7,877 | +0.86% | 52.9만 |
|---|
| 2025.11.07 | ₩7,649 | ₩7,776 | ₩7,529 | ₩7,703 | +0.70% | 45.5만 |
|---|
| 2025.11.06 | ₩7,837 | ₩7,837 | ₩7,663 | ₩7,756 | -1.02% | 41.4만 |
|---|
| 2025.11.05 | ₩7,703 | ₩7,924 | ₩7,676 | ₩7,850 | +1.91% | 53.5만 |
|---|
| 2025.11.04 | ₩7,649 | ₩7,843 | ₩7,623 | ₩7,676 | +0.35% | 59만 |
|---|
| 2025.11.03 | ₩7,863 | ₩7,937 | ₩7,689 | ₩7,770 | -1.19% | 55.2만 |
|---|
| 2025.10.31 | ₩7,863 | ₩7,944 | ₩7,710 | ₩7,877 | +0.17% | 62.1만 |
|---|
| 2025.10.30 | ₩8,024 | ₩8,151 | ₩7,783 | ₩7,837 | -2.33% | 66.8만 |
|---|
| 2025.10.29 | ₩7,997 | ₩8,565 | ₩7,984 | ₩8,077 | +1.00% | 117.2만 |
|---|
| 2025.10.28 | ₩8,010 | ₩8,224 | ₩7,315 | ₩8,051 | +0.50% | 264.1만 |
|---|
| 2025.10.27 | ₩8,893 | ₩9,070 | ₩8,853 | ₩9,013 | +1.35% | 95.6만 |
|---|
| 2025.10.24 | ₩8,692 | ₩8,853 | ₩8,532 | ₩8,840 | +1.69% | 61.5만 |
|---|
| 2025.10.23 | ₩8,599 | ₩8,666 | ₩8,405 | ₩8,545 | -0.62% | 56만 |
|---|
| 2025.10.22 | ₩8,840 | ₩8,906 | ₩8,505 | ₩8,599 | -2.72% | 64.6만 |
|---|
| 2025.10.21 | ₩8,813 | ₩8,900 | ₩8,679 | ₩8,826 | +0.15% | 40.1만 |
|---|
| 2025.10.20 | ₩8,666 | ₩8,799 | ₩8,559 | ₩8,799 | +1.54% | 49.4만 |
|---|
| 2025.10.17 | ₩8,465 | ₩8,606 | ₩8,432 | ₩8,532 | +0.79% | 64.3만 |
|---|
| 2025.10.16 | ₩8,773 | ₩8,866 | ₩8,492 | ₩8,572 | -2.29% | 82.4만 |
|---|
| 2025.10.15 | ₩8,826 | ₩8,860 | ₩8,672 | ₩8,786 | -0.45% | 110.6만 |
|---|
| 2025.10.14 | ₩8,492 | ₩9,000 | ₩8,345 | ₩8,746 | +2.99% | 91.2만 |
|---|
| 2025.10.13 | ₩8,278 | ₩8,652 | ₩8,278 | ₩8,652 | +4.52% | 81.5만 |
|---|
| 2025.10.10 | ₩8,666 | ₩8,719 | ₩8,198 | ₩8,211 | -5.25% | 80.8만 |
|---|