시장 데이터를 불러오는 중
전체 종목
CTS Corporation 과거 주가
CTS Corporation Common Stock · CTS · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CTS Corporation Common Stock · CTS · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,289 | ₩77,343 | ₩75,949 | ₩76,767 | -0.68% | 19.6만 |
| 2026.10.08 | ₩77,437 | ₩78,429 | ₩76,780 | ₩76,847 | -0.76% | 21.2만 |
| 2026.10.07 | ₩80,829 | ₩81,661 | ₩77,491 | ₩78,161 | -3.30% | 44.3만 |
| 2026.10.06 | ₩83,391 | ₩83,391 | ₩81,259 | ₩81,929 | -1.75% | 26.8만 |
| 2026.10.05 | ₩82,117 | ₩84,423 | ₩81,862 | ₩82,613 | +0.60% | 26.8만 |
| 2026.10.02 | ₩81,795 | ₩84,611 | ₩81,513 | ₩82,599 | +0.98% | 23.7만 |
| 2026.10.01 | ₩78,764 | ₩80,776 | ₩78,054 | ₩80,199 | +1.82% | 19.8만 |
| 2026.09.30 | ₩79,649 | ₩79,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,697 |
| -1.20% |
| 17.9만 |
| 2026.09.29 | ₩79,797 | ₩80,132 | ₩79,086 | ₩79,354 | -0.55% | 17만 |
|---|
| 2026.09.28 | ₩80,186 | ₩81,366 | ₩78,376 | ₩79,556 | -0.79% | 22.1만 |
|---|
| 2026.09.25 | ₩80,494 | ₩81,647 | ₩79,636 | ₩79,918 | -0.72% | 24.3만 |
|---|
| 2026.09.24 | ₩78,483 | ₩80,575 | ₩77,638 | ₩79,891 | +1.79% | 22.6만 |
|---|
| 2026.09.23 | ₩78,711 | ₩79,596 | ₩78,027 | ₩79,435 | +0.92% | 17.3만 |
|---|
| 2026.09.22 | ₩79,314 | ₩80,454 | ₩78,724 | ₩79,046 | -0.34% | 22.5만 |
|---|
| 2026.09.21 | ₩79,341 | ₩79,341 | ₩77,638 | ₩78,671 | -0.85% | 21.2만 |
|---|
| 2026.09.18 | ₩77,303 | ₩78,362 | ₩75,868 | ₩78,174 | +1.13% | 77.9만 |
|---|
| 2026.09.17 | ₩78,014 | ₩78,014 | ₩77,075 | ₩77,155 | -1.10% | 29.2만 |
|---|
| 2026.09.16 | ₩77,196 | ₩77,745 | ₩75,855 | ₩76,284 | -1.18% | 15.5만 |
|---|
| 2026.09.15 | ₩76,539 | ₩76,968 | ₩75,613 | ₩76,203 | -0.44% | 36.5만 |
|---|
| 2026.09.14 | ₩75,761 | ₩76,927 | ₩75,023 | ₩76,458 | +0.92% | 31.8만 |
|---|
| 2026.09.11 | ₩76,726 | ₩78,107 | ₩75,171 | ₩77,571 | +1.10% | 16.3만 |
|---|
| 2026.09.10 | ₩75,399 | ₩75,882 | ₩73,803 | ₩75,493 | +0.12% | 16.6만 |
|---|
| 2026.09.09 | ₩75,305 | ₩76,458 | ₩74,836 | ₩75,278 | -0.04% | 16만 |
|---|
| 2026.09.08 | ₩76,847 | ₩77,236 | ₩75,023 | ₩76,069 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩75,975 | ₩77,330 | ₩75,774 | ₩76,673 | +0.92% | 12.1만 |
|---|
| 2026.09.03 | ₩76,270 | ₩76,860 | ₩74,541 | ₩75,814 | -0.60% | 20.4만 |
|---|
| 2026.09.02 | ₩76,096 | ₩77,812 | ₩75,613 | ₩76,445 | +0.46% | 22.2만 |
|---|
| 2026.09.01 | ₩75,479 | ₩75,761 | ₩74,098 | ₩75,412 | -0.09% | 19만 |
|---|
| 2026.08.31 | ₩76,016 | ₩76,217 | ₩75,171 | ₩75,721 | -0.39% | 11.2만 |
|---|
| 2026.08.28 | ₩77,665 | ₩77,665 | ₩75,640 | ₩75,855 | -2.33% | 11.5만 |
|---|
| 2026.08.27 | ₩76,780 | ₩77,558 | ₩75,801 | ₩77,330 | +0.72% | 15.9만 |
|---|
| 2026.08.26 | ₩76,391 | ₩77,155 | ₩75,788 | ₩76,458 | +0.09% | 14.7만 |
|---|
| 2026.08.25 | ₩76,753 | ₩77,719 | ₩75,077 | ₩76,016 | -0.96% | 10만 |
|---|
| 2026.08.24 | ₩76,981 | ₩76,981 | ₩74,983 | ₩75,265 | -2.23% | 9.9만 |
|---|
| 2026.08.21 | ₩78,014 | ₩78,335 | ₩76,579 | ₩77,424 | -0.76% | 25만 |
|---|
| 2026.08.20 | ₩76,726 | ₩77,786 | ₩76,592 | ₩77,477 | +0.98% | 16.5만 |
|---|
| 2026.08.19 | ₩81,191 | ₩81,191 | ₩77,665 | ₩77,786 | -4.19% | 18.9만 |
|---|
| 2026.08.18 | ₩83,632 | ₩83,632 | ₩80,333 | ₩80,414 | -3.85% | 13.9만 |
|---|
| 2026.08.17 | ₩85,080 | ₩85,804 | ₩84,343 | ₩84,973 | -0.13% | 10.7만 |
|---|
| 2026.08.14 | ₩83,779 | ₩86,126 | ₩83,672 | ₩85,107 | +1.58% | 16.5만 |
|---|
| 2026.08.13 | ₩86,153 | ₩86,153 | ₩83,297 | ₩83,900 | -2.61% | 14만 |
|---|
| 2026.08.12 | ₩87,561 | ₩87,775 | ₩84,839 | ₩85,308 | -2.57% | 17.1만 |
|---|
| 2026.08.11 | ₩87,655 | ₩89,639 | ₩85,590 | ₩86,005 | -1.88% | 13.3만 |
|---|
| 2026.08.10 | ₩88,848 | ₩89,693 | ₩86,501 | ₩86,636 | -2.49% | 14.2만 |
|---|
| 2026.08.07 | ₩89,599 | ₩91,168 | ₩88,017 | ₩88,808 | -0.88% | 13.9만 |
|---|
| 2026.08.06 | ₩89,183 | ₩91,141 | ₩88,406 | ₩88,848 | -0.38% | 18.5만 |
|---|
| 2026.08.05 | ₩89,532 | ₩90,739 | ₩89,237 | ₩89,545 | +0.01% | 26.3만 |
|---|
| 2026.08.04 | ₩88,781 | ₩91,087 | ₩88,701 | ₩90,189 | +1.59% | 22.7만 |
|---|
| 2026.08.03 | ₩85,979 | ₩88,231 | ₩85,442 | ₩87,467 | +1.73% | 17.5만 |
|---|
| 2026.07.31 | ₩85,751 | ₩86,931 | ₩83,149 | ₩85,979 | +0.27% | 22.2만 |
|---|
| 2026.07.30 | ₩85,094 | ₩85,911 | ₩82,546 | ₩84,074 | -1.20% | 32.5만 |
|---|
| 2026.07.29 | ₩87,212 | ₩88,111 | ₩82,063 | ₩82,506 | -5.40% | 50.1만 |
|---|
| 2026.07.28 | ₩84,034 | ₩88,768 | ₩82,961 | ₩86,917 | +3.43% | 50.4만 |
|---|
| 2026.07.27 | ₩80,856 | ₩81,621 | ₩78,523 | ₩81,004 | +0.18% | 21만 |
|---|
| 2026.07.24 | ₩82,318 | ₩82,318 | ₩80,213 | ₩80,441 | -2.28% | 16.9만 |
|---|
| 2026.07.23 | ₩79,328 | ₩81,755 | ₩78,550 | ₩81,688 | +2.97% | 15.5만 |
|---|
| 2026.07.22 | ₩82,278 | ₩82,278 | ₩80,575 | ₩80,628 | -2.00% | 15.5만 |
|---|
| 2026.07.21 | ₩80,628 | ₩82,734 | ₩80,454 | ₩82,211 | +1.96% | 18.7만 |
|---|
| 2026.07.20 | ₩80,454 | ₩81,004 | ₩78,818 | ₩79,381 | -1.33% | 15만 |
|---|
| 2026.07.17 | ₩77,424 | ₩80,199 | ₩76,431 | ₩79,649 | +2.87% | 20.5만 |
|---|
| 2026.07.16 | ₩78,577 | ₩80,307 | ₩78,268 | ₩79,757 | +1.50% | 18.9만 |
|---|
| 2026.07.15 | ₩81,272 | ₩81,393 | ₩78,912 | ₩79,636 | -2.01% | 14.3만 |
|---|
| 2026.07.14 | ₩80,467 | ₩80,883 | ₩78,751 | ₩80,521 | +0.07% | 17.6만 |
|---|
| 2026.07.13 | ₩79,757 | ₩80,870 | ₩78,738 | ₩79,207 | -0.69% | 32.4만 |
|---|
| 2026.07.10 | ₩80,856 | ₩82,076 | ₩80,387 | ₩80,642 | -0.27% | 19.1만 |
|---|
| 2026.07.09 | ₩80,521 | ₩82,452 | ₩80,521 | ₩81,741 | +1.52% | 29.7만 |
|---|
| 2026.07.08 | ₩78,429 | ₩79,502 | ₩77,893 | ₩79,194 | +0.97% | 22.4만 |
|---|
| 2026.07.07 | ₩80,400 | ₩80,400 | ₩76,391 | ₩79,314 | -1.35% | 36.8만 |
|---|
| 2026.07.06 | ₩81,419 | ₩83,136 | ₩80,454 | ₩80,910 | -0.63% | 26.9만 |
|---|
| 2026.07.02 | ₩84,731 | ₩86,139 | ₩80,400 | ₩81,124 | -4.26% | 48.3만 |
|---|
| 2026.07.01 | ₩86,448 | ₩86,448 | ₩82,948 | ₩85,590 | -0.99% | 28.3만 |
|---|
| 2026.06.30 | ₩87,065 | ₩88,540 | ₩86,555 | ₩87,413 | +0.40% | 25.4만 |
|---|
| 2026.06.29 | ₩87,145 | ₩87,159 | ₩84,343 | ₩86,582 | -0.65% | 32.1만 |
|---|
| 2026.06.26 | ₩87,896 | ₩87,896 | ₩82,653 | ₩87,159 | -0.84% | 125.7만 |
|---|
| 2026.06.25 | ₩91,007 | ₩93,260 | ₩89,438 | ₩89,599 | -1.55% | 33.5만 |
|---|
| 2026.06.24 | ₩87,990 | ₩90,202 | ₩87,829 | ₩89,854 | +2.12% | 45.1만 |
|---|
| 2026.06.23 | ₩89,586 | ₩90,041 | ₩87,950 | ₩88,298 | -1.44% | 51.5만 |
|---|
| 2026.06.22 | ₩90,269 | ₩91,597 | ₩88,124 | ₩91,597 | +1.47% | 55.1만 |
|---|
| 2026.06.18 | ₩89,076 | ₩90,524 | ₩88,499 | ₩89,840 | +0.86% | 62.1만 |
|---|
| 2026.06.17 | ₩87,789 | ₩88,982 | ₩86,180 | ₩86,783 | -1.15% | 37.6만 |
|---|
| 2026.06.16 | ₩90,390 | ₩91,248 | ₩86,796 | ₩86,890 | -3.87% | 31.1만 |
|---|
| 2026.06.15 | ₩90,417 | ₩90,538 | ₩88,298 | ₩89,344 | -1.19% | 33.3만 |
|---|
| 2026.06.12 | ₩91,691 | ₩91,972 | ₩88,526 | ₩88,674 | -3.29% | 44.1만 |
|---|
| 2026.06.11 | ₩88,298 | ₩91,181 | ₩86,877 | ₩91,020 | +3.08% | 40.3만 |
|---|
| 2026.06.10 | ₩87,963 | ₩90,511 | ₩86,783 | ₩86,904 | -1.20% | 33.1만 |
|---|
| 2026.06.09 | ₩88,969 | ₩90,940 | ₩85,523 | ₩88,861 | -0.12% | 35.7만 |
|---|
| 2026.06.08 | ₩85,657 | ₩87,547 | ₩84,477 | ₩87,440 | +2.08% | 20.8만 |
|---|
| 2026.06.05 | ₩88,392 | ₩88,392 | ₩83,163 | ₩84,276 | -4.66% | 24.2만 |
|---|
| 2026.06.04 | ₩88,982 | ₩89,827 | ₩87,507 | ₩88,875 | -0.12% | 14.9만 |
|---|
| 2026.06.03 | ₩89,411 | ₩90,256 | ₩88,620 | ₩89,894 | +0.54% | 24.1만 |
|---|
| 2026.06.02 | ₩86,394 | ₩89,827 | ₩85,898 | ₩89,465 | +3.55% | 31.4만 |
|---|
| 2026.06.01 | ₩84,772 | ₩86,609 | ₩82,801 | ₩85,670 | +1.06% | 30.2만 |
|---|
| 2026.05.29 | ₩87,333 | ₩88,111 | ₩85,080 | ₩86,099 | -1.41% | 27.2만 |
|---|
| 2026.05.28 | ₩86,488 | ₩87,614 | ₩85,147 | ₩86,877 | +0.45% | 42.3만 |
|---|
| 2026.05.27 | ₩88,486 | ₩88,486 | ₩86,354 | ₩87,319 | -1.32% | 26.1만 |
|---|
| 2026.05.26 | ₩86,743 | ₩87,614 | ₩85,147 | ₩87,494 | +0.87% | 33.6만 |
|---|
| 2026.05.22 | ₩81,299 | ₩83,739 | ₩81,124 | ₩83,565 | +2.79% | 25.8만 |
|---|
| 2026.05.21 | ₩78,738 | ₩80,454 | ₩77,786 | ₩80,333 | +2.03% | 17.6만 |
|---|
| 2026.05.20 | ₩77,129 | ₩79,770 | ₩76,954 | ₩79,663 | +3.29% | 17.8만 |
|---|
| 2026.05.19 | ₩75,265 | ₩77,196 | ₩74,514 | ₩76,525 | +1.67% | 29.2만 |
|---|
| 2026.05.18 | ₩78,456 | ₩79,261 | ₩75,426 | ₩76,351 | -2.68% | 28.7만 |
|---|
| 2026.05.15 | ₩80,628 | ₩81,875 | ₩78,188 | ₩78,201 | -3.01% | 27만 |
|---|
| 2026.05.14 | ₩80,427 | ₩82,827 | ₩80,105 | ₩82,184 | +2.18% | 30.7만 |
|---|
| 2026.05.13 | ₩79,623 | ₩80,454 | ₩78,416 | ₩79,757 | +0.17% | 23.4만 |
|---|
| 2026.05.12 | ₩82,278 | ₩82,439 | ₩77,893 | ₩78,657 | -4.40% | 36만 |
|---|
| 2026.05.11 | ₩83,069 | ₩83,122 | ₩81,312 | ₩82,452 | -0.74% | 36.8만 |
|---|
| 2026.05.08 | ₩80,856 | ₩83,163 | ₩80,454 | ₩82,801 | +2.40% | 36.3만 |
|---|
| 2026.05.07 | ₩80,709 | ₩81,554 | ₩79,113 | ₩80,253 | -0.56% | 48만 |
|---|
| 2026.05.06 | ₩79,448 | ₩80,521 | ₩77,960 | ₩80,454 | +1.27% | 40만 |
|---|
| 2026.05.05 | ₩76,337 | ₩78,657 | ₩76,297 | ₩77,866 | +2.00% | 26.7만 |
|---|
| 2026.05.04 | ₩76,351 | ₩76,552 | ₩74,554 | ₩75,801 | -0.72% | 19.8만 |
|---|
| 2026.05.01 | ₩77,799 | ₩78,309 | ₩73,924 | ₩76,431 | -1.76% | 26.5만 |
|---|
| 2026.04.30 | ₩73,843 | ₩76,753 | ₩73,186 | ₩76,565 | +3.69% | 41.1만 |
|---|
| 2026.04.29 | ₩76,431 | ₩77,786 | ₩72,556 | ₩72,985 | -4.51% | 50.4만 |
|---|
| 2026.04.28 | ₩74,983 | ₩75,023 | ₩72,583 | ₩72,771 | -2.95% | 20.3만 |
|---|
| 2026.04.27 | ₩76,445 | ₩77,196 | ₩74,795 | ₩75,064 | -1.81% | 16.3만 |
|---|
| 2026.04.24 | ₩74,889 | ₩76,458 | ₩73,790 | ₩76,123 | +1.65% | 27만 |
|---|
| 2026.04.23 | ₩73,186 | ₩75,345 | ₩73,186 | ₩74,460 | +1.74% | 15.3만 |
|---|
| 2026.04.22 | ₩75,198 | ₩75,198 | ₩72,301 | ₩72,865 | -3.10% | 18.7만 |
|---|
| 2026.04.21 | ₩73,763 | ₩75,533 | ₩73,079 | ₩73,910 | +0.20% | 20.3만 |
|---|
| 2026.04.20 | ₩73,991 | ₩74,916 | ₩72,945 | ₩73,508 | -0.65% | 16.9만 |
|---|
| 2026.04.17 | ₩74,675 | ₩76,311 | ₩73,441 | ₩73,924 | -1.01% | 22.2만 |
|---|
| 2026.04.16 | ₩72,905 | ₩74,634 | ₩72,435 | ₩73,200 | +0.40% | 16.3만 |
|---|
| 2026.04.15 | ₩73,937 | ₩74,085 | ₩72,543 | ₩73,133 | -1.09% | 17만 |
|---|
| 2026.04.14 | ₩75,184 | ₩75,627 | ₩73,709 | ₩74,500 | -0.91% | 16.7만 |
|---|
| 2026.04.13 | ₩73,307 | ₩74,755 | ₩72,637 | ₩74,514 | +1.65% | 18.2만 |
|---|
| 2026.04.10 | ₩72,757 | ₩73,964 | ₩72,409 | ₩73,669 | +1.25% | 20만 |
|---|
| 2026.04.09 | ₩68,413 | ₩73,669 | ₩68,413 | ₩71,591 | +4.65% | 52만 |
|---|
| 2026.04.08 | ₩68,091 | ₩70,008 | ₩68,091 | ₩68,587 | +0.73% | 17.6만 |
|---|
| 2026.04.07 | ₩64,538 | ₩66,482 | ₩64,417 | ₩66,321 | +2.76% | 14.3만 |
|---|
| 2026.04.06 | ₩64,819 | ₩65,610 | ₩63,961 | ₩64,900 | +0.12% | 9.2만 |
|---|
| 2026.04.02 | ₩63,398 | ₩65,463 | ₩63,223 | ₩64,819 | +2.24% | 11.9만 |
|---|
| 2026.04.01 | ₩64,631 | ₩65,905 | ₩64,631 | ₩64,953 | +0.50% | 12.5만 |
|---|
| 2026.03.31 | ₩62,003 | ₩64,538 | ₩62,003 | ₩64,041 | +3.29% | 12.9만 |
|---|
| 2026.03.30 | ₩64,913 | ₩64,913 | ₩62,218 | ₩62,540 | -3.66% | 13.7만 |
|---|
| 2026.03.27 | ₩64,283 | ₩64,913 | ₩63,961 | ₩64,149 | -0.21% | 8.6만 |
|---|
| 2026.03.26 | ₩66,200 | ₩67,192 | ₩65,074 | ₩65,248 | -1.44% | 10.9만 |
|---|
| 2026.03.25 | ₩68,077 | ₩68,104 | ₩66,978 | ₩67,501 | -0.85% | 13.4만 |
|---|
| 2026.03.24 | ₩64,323 | ₩67,300 | ₩64,323 | ₩67,099 | +4.32% | 23.1만 |
|---|
| 2026.03.23 | ₩64,403 | ₩65,664 | ₩64,283 | ₩65,221 | +1.27% | 17.7만 |
|---|
| 2026.03.20 | ₩63,076 | ₩63,425 | ₩61,427 | ₩61,909 | -1.85% | 40.3만 |
|---|
| 2026.03.19 | ₩61,520 | ₩63,518 | ₩61,011 | ₩63,290 | +2.88% | 25.5만 |
|---|
| 2026.03.18 | ₩61,869 | ₩63,653 | ₩61,789 | ₩62,526 | +1.06% | 21.1만 |
|---|
| 2026.03.17 | ₩61,976 | ₩62,969 | ₩61,293 | ₩62,097 | +0.19% | 20.1만 |
|---|
| 2026.03.16 | ₩62,459 | ₩63,451 | ₩61,520 | ₩61,695 | -1.22% | 12.8만 |
|---|
| 2026.03.13 | ₩63,478 | ₩64,417 | ₩61,065 | ₩61,400 | -3.27% | 26.3만 |
|---|
| 2026.03.12 | ₩63,545 | ₩63,948 | ₩62,271 | ₩62,727 | -1.29% | 27.6만 |
|---|
| 2026.03.11 | ₩64,122 | ₩65,436 | ₩63,411 | ₩64,685 | +0.88% | 17만 |
|---|
| 2026.03.10 | ₩63,653 | ₩65,972 | ₩63,451 | ₩64,511 | +1.35% | 28.1만 |
|---|
| 2026.03.09 | ₩62,620 | ₩64,028 | ₩61,668 | ₩63,666 | +1.67% | 38.8만 |
|---|
| 2026.03.06 | ₩66,750 | ₩67,286 | ₩64,015 | ₩64,229 | -3.78% | 25.6만 |
|---|
| 2026.03.05 | ₩68,909 | ₩70,116 | ₩67,514 | ₩68,641 | -0.39% | 25.4만 |
|---|
| 2026.03.04 | ₩69,472 | ₩70,397 | ₩68,212 | ₩69,633 | +0.23% | 14.9만 |
|---|
| 2026.03.03 | ₩67,514 | ₩68,788 | ₩66,039 | ₩68,667 | +1.71% | 24.4만 |
|---|
| 2026.03.02 | ₩69,351 | ₩70,692 | ₩68,909 | ₩69,660 | +0.44% | 35.6만 |
|---|
| 2026.02.27 | ₩70,665 | ₩70,746 | ₩69,365 | ₩70,612 | -0.08% | 23.2만 |
|---|
| 2026.02.26 | ₩71,832 | ₩71,832 | ₩70,196 | ₩71,577 | -0.35% | 23.2만 |
|---|
| 2026.02.25 | ₩71,470 | ₩71,752 | ₩69,861 | ₩71,363 | -0.15% | 17만 |
|---|
| 2026.02.24 | ₩70,746 | ₩72,100 | ₩70,210 | ₩70,987 | +0.34% | 22.8만 |
|---|
| 2026.02.23 | ₩72,073 | ₩72,382 | ₩69,217 | ₩70,008 | -2.87% | 24.8만 |
|---|
| 2026.02.20 | ₩71,537 | ₩72,985 | ₩71,537 | ₩72,073 | +0.75% | 26만 |
|---|
| 2026.02.19 | ₩72,516 | ₩72,637 | ₩70,773 | ₩71,604 | -1.26% | 33.4만 |
|---|
| 2026.02.18 | ₩74,541 | ₩75,761 | ₩72,744 | ₩72,811 | -2.32% | 22.6만 |
|---|
| 2026.02.17 | ₩76,498 | ₩76,981 | ₩74,809 | ₩75,090 | -1.84% | 19.8만 |
|---|
| 2026.02.13 | ₩76,525 | ₩78,174 | ₩75,801 | ₩77,048 | +0.68% | 14.5만 |
|---|
| 2026.02.12 | ₩77,504 | ₩78,684 | ₩74,862 | ₩76,324 | -1.52% | 22.9만 |
|---|
| 2026.02.11 | ₩77,276 | ₩77,705 | ₩74,044 | ₩76,632 | -0.83% | 23만 |
|---|
| 2026.02.10 | ₩78,912 | ₩79,998 | ₩76,686 | ₩76,820 | -2.65% | 30.6만 |
|---|
| 2026.02.09 | ₩74,715 | ₩75,292 | ₩73,817 | ₩74,527 | -0.25% | 24.5만 |
|---|
| 2026.02.06 | ₩73,562 | ₩75,211 | ₩73,441 | ₩74,795 | +1.68% | 19.2만 |
|---|
| 2026.02.05 | ₩72,114 | ₩72,958 | ₩71,202 | ₩72,663 | +0.76% | 18.1만 |
|---|
| 2026.02.04 | ₩71,685 | ₩74,219 | ₩71,068 | ₩72,181 | +0.69% | 18.3만 |
|---|
| 2026.02.03 | ₩71,416 | ₩72,717 | ₩70,531 | ₩71,443 | +0.04% | 17.2만 |
|---|
| 2026.02.02 | ₩68,708 | ₩71,792 | ₩68,708 | ₩71,229 | +3.67% | 19.3만 |
|---|
| 2026.01.30 | ₩68,962 | ₩70,008 | ₩68,118 | ₩68,936 | -0.04% | 19.8만 |
|---|
| 2026.01.29 | ₩67,769 | ₩69,807 | ₩67,166 | ₩69,700 | +2.85% | 14만 |
|---|
| 2026.01.28 | ₩68,614 | ₩69,418 | ₩67,072 | ₩67,635 | -1.43% | 27.1만 |
|---|
| 2026.01.27 | ₩67,487 | ₩68,480 | ₩67,018 | ₩68,480 | +1.47% | 13.5만 |
|---|
| 2026.01.26 | ₩66,656 | ₩67,715 | ₩66,053 | ₩67,286 | +0.95% | 17.5만 |
|---|
| 2026.01.23 | ₩67,970 | ₩68,252 | ₩66,133 | ₩66,683 | -1.89% | 20.8만 |
|---|
| 2026.01.22 | ₩67,876 | ₩68,748 | ₩67,192 | ₩68,480 | +0.89% | 34.7만 |
|---|
| 2026.01.21 | ₩64,403 | ₩67,045 | ₩63,961 | ₩66,938 | +3.94% | 19.8만 |
|---|
| 2026.01.20 | ₩63,331 | ₩64,752 | ₩62,888 | ₩63,787 | +0.72% | 15.4만 |
|---|
| 2026.01.16 | ₩64,779 | ₩65,034 | ₩64,082 | ₩64,712 | -0.10% | 13만 |
|---|
| 2026.01.15 | ₩63,572 | ₩65,892 | ₩63,559 | ₩64,900 | +2.09% | 15만 |
|---|
| 2026.01.14 | ₩62,848 | ₩63,478 | ₩62,057 | ₩63,009 | +0.26% | 13.6만 |
|---|
| 2026.01.13 | ₩62,084 | ₩63,358 | ₩62,084 | ₩62,915 | +1.34% | 8.9만 |
|---|
| 2026.01.12 | ₩61,306 | ₩62,593 | ₩60,971 | ₩62,204 | +1.47% | 11.8만 |
|---|
| 2026.01.09 | ₩61,091 | ₩61,775 | ₩60,649 | ₩61,748 | +1.08% | 14.6만 |
|---|
| 2026.01.08 | ₩60,072 | ₩61,306 | ₩60,005 | ₩61,252 | +1.96% | 10.1만 |
|---|
| 2026.01.07 | ₩60,890 | ₩60,904 | ₩59,858 | ₩60,488 | -0.66% | 10.4만 |
|---|
| 2026.01.06 | ₩59,187 | ₩61,145 | ₩58,571 | ₩61,038 | +3.13% | 11.7만 |
|---|
| 2026.01.05 | ₩58,517 | ₩60,247 | ₩58,517 | ₩59,670 | +1.97% | 15.1만 |
|---|
| 2026.01.02 | ₩57,766 | ₩58,919 | ₩57,297 | ₩58,798 | +1.79% | 14만 |
|---|
| 2025.12.31 | ₩58,128 | ₩58,302 | ₩57,189 | ₩57,484 | -1.11% | 9.4만 |
|---|
| 2025.12.30 | ₩58,933 | ₩59,067 | ₩58,088 | ₩58,208 | -1.23% | 11.7만 |
|---|
| 2025.12.29 | ₩59,241 | ₩59,536 | ₩58,664 | ₩59,000 | -0.41% | 12.6만 |
|---|
| 2025.12.26 | ₩59,442 | ₩59,831 | ₩59,013 | ₩59,603 | +0.27% | 13만 |
|---|
| 2025.12.24 | ₩58,879 | ₩59,791 | ₩58,624 | ₩59,509 | +1.07% | 6.9만 |
|---|
| 2025.12.23 | ₩58,490 | ₩59,456 | ₩58,490 | ₩58,986 | +0.85% | 14.4만 |
|---|
| 2025.12.22 | ₩59,134 | ₩59,992 | ₩58,611 | ₩58,839 | -0.50% | 17.5만 |
|---|
| 2025.12.19 | ₩58,638 | ₩59,670 | ₩58,638 | ₩58,772 | +0.23% | 75.9만 |
|---|
| 2025.12.18 | ₩59,053 | ₩59,228 | ₩58,155 | ₩58,933 | -0.20% | 17.1만 |
|---|
| 2025.12.17 | ₩59,348 | ₩60,381 | ₩57,967 | ₩58,289 | -1.78% | 19만 |
|---|
| 2025.12.16 | ₩59,214 | ₩60,046 | ₩59,026 | ₩59,697 | +0.82% | 31.1만 |
|---|
| 2025.12.15 | ₩59,952 | ₩60,220 | ₩58,892 | ₩59,174 | -1.30% | 17.4만 |
|---|
| 2025.12.12 | ₩61,225 | ₩61,293 | ₩59,482 | ₩59,630 | -2.61% | 14만 |
|---|
| 2025.12.11 | ₩60,166 | ₩61,132 | ₩59,630 | ₩61,038 | +1.45% | 19.1만 |
|---|
| 2025.12.10 | ₩58,048 | ₩60,126 | ₩57,686 | ₩59,992 | +3.35% | 29.4만 |
|---|
| 2025.12.09 | ₩58,034 | ₩58,503 | ₩57,230 | ₩57,806 | -0.39% | 22.2만 |
|---|
| 2025.12.08 | ₩60,300 | ₩61,212 | ₩58,396 | ₩58,611 | -2.80% | 32.7만 |
|---|
| 2025.12.05 | ₩59,442 | ₩59,898 | ₩58,772 | ₩59,616 | +0.29% | 10.5만 |
|---|
| 2025.12.04 | ₩60,367 | ₩60,998 | ₩59,388 | ₩59,442 | -1.53% | 16.7만 |
|---|
| 2025.12.03 | ₩58,450 | ₩60,555 | ₩57,967 | ₩60,515 | +3.53% | 20.5만 |
|---|
| 2025.12.02 | ₩57,216 | ₩58,571 | ₩56,868 | ₩58,544 | +2.32% | 17만 |
|---|
| 2025.12.01 | ₩56,331 | ₩57,082 | ₩55,848 | ₩56,988 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩57,230 | ₩57,323 | ₩56,224 | ₩56,760 | -0.82% | 8.7만 |
|---|
| 2025.11.26 | ₩56,640 | ₩57,632 | ₩56,559 | ₩57,096 | +0.80% | 19.4만 |
|---|
| 2025.11.25 | ₩57,216 | ₩58,316 | ₩56,921 | ₩57,002 | -0.37% | 17.5만 |
|---|
| 2025.11.24 | ₩56,036 | ₩57,149 | ₩55,500 | ₩56,733 | +1.24% | 22.6만 |
|---|
| 2025.11.21 | ₩54,159 | ₩56,599 | ₩54,159 | ₩56,050 | +3.49% | 20만 |
|---|
| 2025.11.20 | ₩57,028 | ₩57,618 | ₩53,837 | ₩54,025 | -5.27% | 19.1만 |
|---|
| 2025.11.19 | ₩55,419 | ₩56,318 | ₩55,419 | ₩56,224 | +1.45% | 15.5만 |
|---|
| 2025.11.18 | ₩54,843 | ₩55,956 | ₩54,494 | ₩55,446 | +1.10% | 17.7만 |
|---|
| 2025.11.17 | ₩56,318 | ₩57,069 | ₩55,031 | ₩55,031 | -2.29% | 20.4만 |
|---|
| 2025.11.14 | ₩56,197 | ₩57,002 | ₩55,808 | ₩56,787 | +1.05% | 21.6만 |
|---|
| 2025.11.13 | ₩56,063 | ₩56,975 | ₩55,969 | ₩56,921 | +1.53% | 22.2만 |
|---|
| 2025.11.12 | ₩55,661 | ₩57,659 | ₩55,661 | ₩56,774 | +2.00% | 23.1만 |
|---|
| 2025.11.11 | ₩55,272 | ₩55,714 | ₩54,561 | ₩55,460 | +0.34% | 11.7만 |
|---|
| 2025.11.10 | ₩54,990 | ₩55,446 | ₩53,944 | ₩55,379 | +0.71% | 18.3만 |
|---|
| 2025.11.07 | ₩58,745 | ₩58,745 | ₩53,851 | ₩54,601 | -7.05% | 25.3만 |
|---|
| 2025.11.06 | ₩57,404 | ₩57,498 | ₩54,749 | ₩54,990 | -4.20% | 20.1만 |
|---|
| 2025.11.05 | ₩56,398 | ₩58,155 | ₩56,398 | ₩58,007 | +2.85% | 17.8만 |
|---|
| 2025.11.04 | ₩54,977 | ₩56,666 | ₩54,816 | ₩56,251 | +2.32% | 26.7만 |
|---|
| 2025.11.03 | ₩56,143 | ₩56,948 | ₩55,285 | ₩55,835 | -0.55% | 30.4만 |
|---|
| 2025.10.31 | ₩54,668 | ₩55,808 | ₩54,052 | ₩55,661 | +1.82% | 19만 |
|---|
| 2025.10.30 | ₩54,561 | ₩55,500 | ₩54,132 | ₩54,655 | +0.17% | 26.6만 |
|---|
| 2025.10.29 | ₩54,347 | ₩56,184 | ₩54,347 | ₩55,151 | +1.48% | 34.4만 |
|---|
| 2025.10.28 | ₩57,216 | ₩57,216 | ₩48,554 | ₩54,320 | -5.06% | 39.4만 |
|---|
| 2025.10.27 | ₩56,760 | ₩57,605 | ₩56,747 | ₩56,908 | +0.26% | 32.2만 |
|---|
| 2025.10.24 | ₩57,283 | ₩57,659 | ₩56,224 | ₩56,532 | -1.31% | 23.4만 |
|---|
| 2025.10.23 | ₩54,883 | ₩56,573 | ₩54,883 | ₩56,532 | +3.01% | 18.5만 |
|---|
| 2025.10.22 | ₩55,500 | ₩55,889 | ₩54,722 | ₩54,950 | -0.99% | 22.9만 |
|---|
| 2025.10.21 | ₩55,245 | ₩55,795 | ₩54,896 | ₩55,379 | +0.24% | 16.1만 |
|---|
| 2025.10.20 | ₩53,971 | ₩55,326 | ₩53,971 | ₩55,272 | +2.41% | 17.1만 |
|---|
| 2025.10.17 | ₩54,655 | ₩55,647 | ₩53,368 | ₩53,676 | -1.79% | 28.4만 |
|---|
| 2025.10.16 | ₩53,301 | ₩55,098 | ₩53,059 | ₩54,990 | +3.17% | 30.2만 |
|---|
| 2025.10.15 | ₩51,879 | ₩53,234 | ₩51,276 | ₩53,194 | +2.53% | 20.8만 |
|---|
| 2025.10.14 | ₩48,326 | ₩51,303 | ₩48,313 | ₩51,276 | +6.10% | 35.3만 |
|---|
| 2025.10.13 | ₩50,230 | ₩50,512 | ₩48,769 | ₩48,903 | -2.64% | 30.1만 |
|---|
| 2025.10.10 | ₩51,491 | ₩51,879 | ₩49,157 | ₩49,265 | -4.32% | 19.1만 |
|---|