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 | ₩77,303 | ₩77,357 | ₩75,962 | ₩76,780 | -0.68% | 19.6만 |
| 2026.10.08 | ₩77,451 | ₩78,443 | ₩76,794 | ₩76,861 | -0.76% | 21.2만 |
| 2026.10.07 | ₩80,844 | ₩81,675 | ₩77,504 | ₩78,175 | -3.30% | 44.3만 |
| 2026.10.06 | ₩83,405 | ₩83,405 | ₩81,273 | ₩81,944 | -1.75% | 26.8만 |
| 2026.10.05 | ₩82,131 | ₩84,438 | ₩81,877 | ₩82,628 | +0.60% | 26.8만 |
| 2026.10.02 | ₩81,810 | ₩84,626 | ₩81,528 | ₩82,614 | +0.98% | 23.7만 |
| 2026.10.01 | ₩78,779 | ₩80,790 | ₩78,068 | ₩80,214 | +1.82% | 19.8만 |
| 2026.09.30 | ₩79,664 | ₩79,811 | ₩78,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,712 |
| -1.20% |
| 17.9만 |
| 2026.09.29 | ₩79,811 | ₩80,147 | ₩79,100 | ₩79,369 | -0.55% | 17만 |
|---|
| 2026.09.28 | ₩80,200 | ₩81,380 | ₩78,390 | ₩79,570 | -0.79% | 22.1만 |
|---|
| 2026.09.25 | ₩80,509 | ₩81,662 | ₩79,650 | ₩79,932 | -0.72% | 24.3만 |
|---|
| 2026.09.24 | ₩78,497 | ₩80,589 | ₩77,652 | ₩79,905 | +1.79% | 22.6만 |
|---|
| 2026.09.23 | ₩78,725 | ₩79,610 | ₩78,041 | ₩79,449 | +0.92% | 17.3만 |
|---|
| 2026.09.22 | ₩79,328 | ₩80,468 | ₩78,738 | ₩79,060 | -0.34% | 22.5만 |
|---|
| 2026.09.21 | ₩79,355 | ₩79,355 | ₩77,652 | ₩78,685 | -0.85% | 21.2만 |
|---|
| 2026.09.18 | ₩77,317 | ₩78,376 | ₩75,882 | ₩78,188 | +1.13% | 77.9만 |
|---|
| 2026.09.17 | ₩78,028 | ₩78,028 | ₩77,089 | ₩77,169 | -1.10% | 29.2만 |
|---|
| 2026.09.16 | ₩77,209 | ₩77,759 | ₩75,868 | ₩76,297 | -1.18% | 15.5만 |
|---|
| 2026.09.15 | ₩76,552 | ₩76,981 | ₩75,627 | ₩76,217 | -0.44% | 36.5만 |
|---|
| 2026.09.14 | ₩75,774 | ₩76,941 | ₩75,037 | ₩76,472 | +0.92% | 31.8만 |
|---|
| 2026.09.11 | ₩76,740 | ₩78,121 | ₩75,184 | ₩77,585 | +1.10% | 16.3만 |
|---|
| 2026.09.10 | ₩75,412 | ₩75,895 | ₩73,816 | ₩75,506 | +0.12% | 16.6만 |
|---|
| 2026.09.09 | ₩75,318 | ₩76,472 | ₩74,849 | ₩75,292 | -0.04% | 16만 |
|---|
| 2026.09.08 | ₩76,861 | ₩77,250 | ₩75,037 | ₩76,083 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩75,989 | ₩77,344 | ₩75,788 | ₩76,686 | +0.92% | 12.1만 |
|---|
| 2026.09.03 | ₩76,284 | ₩76,874 | ₩74,554 | ₩75,828 | -0.60% | 20.4만 |
|---|
| 2026.09.02 | ₩76,110 | ₩77,826 | ₩75,627 | ₩76,458 | +0.46% | 22.2만 |
|---|
| 2026.09.01 | ₩75,493 | ₩75,774 | ₩74,111 | ₩75,426 | -0.09% | 19만 |
|---|
| 2026.08.31 | ₩76,029 | ₩76,230 | ₩75,184 | ₩75,734 | -0.39% | 11.2만 |
|---|
| 2026.08.28 | ₩77,679 | ₩77,679 | ₩75,654 | ₩75,868 | -2.33% | 11.5만 |
|---|
| 2026.08.27 | ₩76,794 | ₩77,572 | ₩75,815 | ₩77,344 | +0.72% | 15.9만 |
|---|
| 2026.08.26 | ₩76,405 | ₩77,169 | ₩75,801 | ₩76,472 | +0.09% | 14.7만 |
|---|
| 2026.08.25 | ₩76,767 | ₩77,732 | ₩75,090 | ₩76,029 | -0.96% | 10만 |
|---|
| 2026.08.24 | ₩76,995 | ₩76,995 | ₩74,997 | ₩75,278 | -2.23% | 9.9만 |
|---|
| 2026.08.21 | ₩78,028 | ₩78,349 | ₩76,593 | ₩77,437 | -0.76% | 25만 |
|---|
| 2026.08.20 | ₩76,740 | ₩77,800 | ₩76,606 | ₩77,491 | +0.98% | 16.5만 |
|---|
| 2026.08.19 | ₩81,206 | ₩81,206 | ₩77,679 | ₩77,800 | -4.19% | 18.9만 |
|---|
| 2026.08.18 | ₩83,647 | ₩83,647 | ₩80,348 | ₩80,428 | -3.85% | 13.9만 |
|---|
| 2026.08.17 | ₩85,095 | ₩85,820 | ₩84,358 | ₩84,988 | -0.13% | 10.7만 |
|---|
| 2026.08.14 | ₩83,794 | ₩86,141 | ₩83,687 | ₩85,122 | +1.58% | 16.5만 |
|---|
| 2026.08.13 | ₩86,168 | ₩86,168 | ₩83,312 | ₩83,915 | -2.61% | 14만 |
|---|
| 2026.08.12 | ₩87,576 | ₩87,791 | ₩84,854 | ₩85,323 | -2.57% | 17.1만 |
|---|
| 2026.08.11 | ₩87,670 | ₩89,655 | ₩85,605 | ₩86,021 | -1.88% | 13.3만 |
|---|
| 2026.08.10 | ₩88,864 | ₩89,709 | ₩86,517 | ₩86,651 | -2.49% | 14.2만 |
|---|
| 2026.08.07 | ₩89,615 | ₩91,184 | ₩88,032 | ₩88,824 | -0.88% | 13.9만 |
|---|
| 2026.08.06 | ₩89,199 | ₩91,157 | ₩88,421 | ₩88,864 | -0.38% | 18.5만 |
|---|
| 2026.08.05 | ₩89,548 | ₩90,755 | ₩89,253 | ₩89,561 | +0.01% | 26.3만 |
|---|
| 2026.08.04 | ₩88,797 | ₩91,104 | ₩88,716 | ₩90,205 | +1.59% | 22.7만 |
|---|
| 2026.08.03 | ₩85,994 | ₩88,247 | ₩85,457 | ₩87,483 | +1.73% | 17.5만 |
|---|
| 2026.07.31 | ₩85,766 | ₩86,946 | ₩83,164 | ₩85,994 | +0.27% | 22.2만 |
|---|
| 2026.07.30 | ₩85,109 | ₩85,927 | ₩82,561 | ₩84,089 | -1.20% | 32.5만 |
|---|
| 2026.07.29 | ₩87,228 | ₩88,126 | ₩82,078 | ₩82,520 | -5.40% | 50.1만 |
|---|
| 2026.07.28 | ₩84,049 | ₩88,783 | ₩82,976 | ₩86,933 | +3.43% | 50.4만 |
|---|
| 2026.07.27 | ₩80,871 | ₩81,635 | ₩78,537 | ₩81,018 | +0.18% | 21만 |
|---|
| 2026.07.24 | ₩82,333 | ₩82,333 | ₩80,227 | ₩80,455 | -2.28% | 16.9만 |
|---|
| 2026.07.23 | ₩79,342 | ₩81,769 | ₩78,564 | ₩81,702 | +2.97% | 15.5만 |
|---|
| 2026.07.22 | ₩82,292 | ₩82,292 | ₩80,589 | ₩80,643 | -2.00% | 15.5만 |
|---|
| 2026.07.21 | ₩80,643 | ₩82,748 | ₩80,468 | ₩82,225 | +1.96% | 18.7만 |
|---|
| 2026.07.20 | ₩80,468 | ₩81,018 | ₩78,832 | ₩79,395 | -1.33% | 15만 |
|---|
| 2026.07.17 | ₩77,437 | ₩80,214 | ₩76,445 | ₩79,664 | +2.87% | 20.5만 |
|---|
| 2026.07.16 | ₩78,591 | ₩80,321 | ₩78,282 | ₩79,771 | +1.50% | 18.9만 |
|---|
| 2026.07.15 | ₩81,286 | ₩81,407 | ₩78,926 | ₩79,650 | -2.01% | 14.3만 |
|---|
| 2026.07.14 | ₩80,482 | ₩80,898 | ₩78,765 | ₩80,535 | +0.07% | 17.6만 |
|---|
| 2026.07.13 | ₩79,771 | ₩80,884 | ₩78,752 | ₩79,221 | -0.69% | 32.4만 |
|---|
| 2026.07.10 | ₩80,871 | ₩82,091 | ₩80,401 | ₩80,656 | -0.27% | 19.1만 |
|---|
| 2026.07.09 | ₩80,535 | ₩82,467 | ₩80,535 | ₩81,756 | +1.52% | 29.7만 |
|---|
| 2026.07.08 | ₩78,443 | ₩79,516 | ₩77,907 | ₩79,208 | +0.97% | 22.4만 |
|---|
| 2026.07.07 | ₩80,415 | ₩80,415 | ₩76,405 | ₩79,328 | -1.35% | 36.8만 |
|---|
| 2026.07.06 | ₩81,434 | ₩83,151 | ₩80,468 | ₩80,924 | -0.63% | 26.9만 |
|---|
| 2026.07.02 | ₩84,747 | ₩86,155 | ₩80,415 | ₩81,139 | -4.26% | 48.3만 |
|---|
| 2026.07.01 | ₩86,463 | ₩86,463 | ₩82,963 | ₩85,605 | -0.99% | 28.3만 |
|---|
| 2026.06.30 | ₩87,080 | ₩88,555 | ₩86,571 | ₩87,429 | +0.40% | 25.4만 |
|---|
| 2026.06.29 | ₩87,161 | ₩87,174 | ₩84,358 | ₩86,597 | -0.65% | 32.1만 |
|---|
| 2026.06.26 | ₩87,912 | ₩87,912 | ₩82,668 | ₩87,174 | -0.84% | 125.7만 |
|---|
| 2026.06.25 | ₩91,023 | ₩93,276 | ₩89,454 | ₩89,615 | -1.55% | 33.5만 |
|---|
| 2026.06.24 | ₩88,006 | ₩90,218 | ₩87,845 | ₩89,870 | +2.12% | 45.1만 |
|---|
| 2026.06.23 | ₩89,602 | ₩90,058 | ₩87,965 | ₩88,314 | -1.44% | 51.5만 |
|---|
| 2026.06.22 | ₩90,286 | ₩91,613 | ₩88,140 | ₩91,613 | +1.47% | 55.1만 |
|---|
| 2026.06.18 | ₩89,092 | ₩90,540 | ₩88,515 | ₩89,856 | +0.86% | 62.1만 |
|---|
| 2026.06.17 | ₩87,804 | ₩88,998 | ₩86,195 | ₩86,799 | -1.15% | 37.6만 |
|---|
| 2026.06.16 | ₩90,406 | ₩91,265 | ₩86,812 | ₩86,906 | -3.87% | 31.1만 |
|---|
| 2026.06.15 | ₩90,433 | ₩90,554 | ₩88,314 | ₩89,360 | -1.19% | 33.3만 |
|---|
| 2026.06.12 | ₩91,707 | ₩91,989 | ₩88,542 | ₩88,690 | -3.29% | 44.1만 |
|---|
| 2026.06.11 | ₩88,314 | ₩91,198 | ₩86,892 | ₩91,037 | +3.08% | 40.3만 |
|---|
| 2026.06.10 | ₩87,979 | ₩90,527 | ₩86,799 | ₩86,919 | -1.20% | 33.1만 |
|---|
| 2026.06.09 | ₩88,985 | ₩90,956 | ₩85,538 | ₩88,877 | -0.12% | 35.7만 |
|---|
| 2026.06.08 | ₩85,672 | ₩87,563 | ₩84,492 | ₩87,456 | +2.08% | 20.8만 |
|---|
| 2026.06.05 | ₩88,408 | ₩88,408 | ₩83,178 | ₩84,291 | -4.66% | 24.2만 |
|---|
| 2026.06.04 | ₩88,998 | ₩89,843 | ₩87,523 | ₩88,891 | -0.12% | 14.9만 |
|---|
| 2026.06.03 | ₩89,427 | ₩90,272 | ₩88,636 | ₩89,910 | +0.54% | 24.1만 |
|---|
| 2026.06.02 | ₩86,410 | ₩89,843 | ₩85,913 | ₩89,481 | +3.55% | 31.4만 |
|---|
| 2026.06.01 | ₩84,787 | ₩86,624 | ₩82,815 | ₩85,685 | +1.06% | 30.2만 |
|---|
| 2026.05.29 | ₩87,348 | ₩88,126 | ₩85,095 | ₩86,115 | -1.41% | 27.2만 |
|---|
| 2026.05.28 | ₩86,504 | ₩87,630 | ₩85,162 | ₩86,892 | +0.45% | 42.3만 |
|---|
| 2026.05.27 | ₩88,502 | ₩88,502 | ₩86,369 | ₩87,335 | -1.32% | 26.1만 |
|---|
| 2026.05.26 | ₩86,758 | ₩87,630 | ₩85,162 | ₩87,509 | +0.87% | 33.6만 |
|---|
| 2026.05.22 | ₩81,313 | ₩83,754 | ₩81,139 | ₩83,580 | +2.79% | 25.8만 |
|---|
| 2026.05.21 | ₩78,752 | ₩80,468 | ₩77,800 | ₩80,348 | +2.03% | 17.6만 |
|---|
| 2026.05.20 | ₩77,142 | ₩79,784 | ₩76,968 | ₩79,677 | +3.29% | 17.8만 |
|---|
| 2026.05.19 | ₩75,278 | ₩77,209 | ₩74,527 | ₩76,539 | +1.67% | 29.2만 |
|---|
| 2026.05.18 | ₩78,470 | ₩79,275 | ₩75,439 | ₩76,365 | -2.68% | 28.7만 |
|---|
| 2026.05.15 | ₩80,643 | ₩81,890 | ₩78,202 | ₩78,215 | -3.01% | 27만 |
|---|
| 2026.05.14 | ₩80,442 | ₩82,842 | ₩80,120 | ₩82,198 | +2.18% | 30.7만 |
|---|
| 2026.05.13 | ₩79,637 | ₩80,468 | ₩78,430 | ₩79,771 | +0.17% | 23.4만 |
|---|
| 2026.05.12 | ₩82,292 | ₩82,453 | ₩77,907 | ₩78,671 | -4.40% | 36만 |
|---|
| 2026.05.11 | ₩83,084 | ₩83,137 | ₩81,327 | ₩82,467 | -0.74% | 36.8만 |
|---|
| 2026.05.08 | ₩80,871 | ₩83,178 | ₩80,468 | ₩82,815 | +2.40% | 36.3만 |
|---|
| 2026.05.07 | ₩80,723 | ₩81,568 | ₩79,127 | ₩80,267 | -0.56% | 48만 |
|---|
| 2026.05.06 | ₩79,463 | ₩80,535 | ₩77,974 | ₩80,468 | +1.27% | 40만 |
|---|
| 2026.05.05 | ₩76,351 | ₩78,671 | ₩76,311 | ₩77,880 | +2.00% | 26.7만 |
|---|
| 2026.05.04 | ₩76,365 | ₩76,566 | ₩74,567 | ₩75,815 | -0.72% | 19.8만 |
|---|
| 2026.05.01 | ₩77,813 | ₩78,323 | ₩73,937 | ₩76,445 | -1.76% | 26.5만 |
|---|
| 2026.04.30 | ₩73,857 | ₩76,767 | ₩73,199 | ₩76,579 | +3.69% | 41.1만 |
|---|
| 2026.04.29 | ₩76,445 | ₩77,800 | ₩72,569 | ₩72,998 | -4.51% | 50.4만 |
|---|
| 2026.04.28 | ₩74,997 | ₩75,037 | ₩72,596 | ₩72,784 | -2.95% | 20.3만 |
|---|
| 2026.04.27 | ₩76,458 | ₩77,209 | ₩74,809 | ₩75,077 | -1.81% | 16.3만 |
|---|
| 2026.04.24 | ₩74,903 | ₩76,472 | ₩73,803 | ₩76,137 | +1.65% | 27만 |
|---|
| 2026.04.23 | ₩73,199 | ₩75,359 | ₩73,199 | ₩74,474 | +1.74% | 15.3만 |
|---|
| 2026.04.22 | ₩75,211 | ₩75,211 | ₩72,314 | ₩72,878 | -3.10% | 18.7만 |
|---|
| 2026.04.21 | ₩73,776 | ₩75,546 | ₩73,092 | ₩73,924 | +0.20% | 20.3만 |
|---|
| 2026.04.20 | ₩74,004 | ₩74,929 | ₩72,958 | ₩73,521 | -0.65% | 16.9만 |
|---|
| 2026.04.17 | ₩74,688 | ₩76,324 | ₩73,454 | ₩73,937 | -1.01% | 22.2만 |
|---|
| 2026.04.16 | ₩72,918 | ₩74,648 | ₩72,448 | ₩73,213 | +0.40% | 16.3만 |
|---|
| 2026.04.15 | ₩73,950 | ₩74,098 | ₩72,556 | ₩73,146 | -1.09% | 17만 |
|---|
| 2026.04.14 | ₩75,198 | ₩75,640 | ₩73,722 | ₩74,514 | -0.91% | 16.7만 |
|---|
| 2026.04.13 | ₩73,320 | ₩74,769 | ₩72,650 | ₩74,527 | +1.65% | 18.2만 |
|---|
| 2026.04.10 | ₩72,770 | ₩73,977 | ₩72,422 | ₩73,682 | +1.25% | 20만 |
|---|
| 2026.04.09 | ₩68,425 | ₩73,682 | ₩68,425 | ₩71,603 | +4.65% | 52만 |
|---|
| 2026.04.08 | ₩68,103 | ₩70,021 | ₩68,103 | ₩68,599 | +0.73% | 17.6만 |
|---|
| 2026.04.07 | ₩64,549 | ₩66,494 | ₩64,428 | ₩66,333 | +2.76% | 14.3만 |
|---|
| 2026.04.06 | ₩64,831 | ₩65,622 | ₩63,972 | ₩64,911 | +0.12% | 9.2만 |
|---|
| 2026.04.02 | ₩63,409 | ₩65,474 | ₩63,235 | ₩64,831 | +2.24% | 11.9만 |
|---|
| 2026.04.01 | ₩64,643 | ₩65,917 | ₩64,643 | ₩64,965 | +0.50% | 12.5만 |
|---|
| 2026.03.31 | ₩62,014 | ₩64,549 | ₩62,014 | ₩64,053 | +3.29% | 12.9만 |
|---|
| 2026.03.30 | ₩64,925 | ₩64,925 | ₩62,229 | ₩62,551 | -3.66% | 13.7만 |
|---|
| 2026.03.27 | ₩64,294 | ₩64,925 | ₩63,972 | ₩64,160 | -0.21% | 8.6만 |
|---|
| 2026.03.26 | ₩66,212 | ₩67,205 | ₩65,086 | ₩65,260 | -1.44% | 10.9만 |
|---|
| 2026.03.25 | ₩68,090 | ₩68,117 | ₩66,990 | ₩67,513 | -0.85% | 13.4만 |
|---|
| 2026.03.24 | ₩64,334 | ₩67,312 | ₩64,334 | ₩67,111 | +4.32% | 23.1만 |
|---|
| 2026.03.23 | ₩64,415 | ₩65,676 | ₩64,294 | ₩65,233 | +1.27% | 17.7만 |
|---|
| 2026.03.20 | ₩63,087 | ₩63,436 | ₩61,438 | ₩61,920 | -1.85% | 40.3만 |
|---|
| 2026.03.19 | ₩61,532 | ₩63,530 | ₩61,022 | ₩63,302 | +2.88% | 25.5만 |
|---|
| 2026.03.18 | ₩61,880 | ₩63,664 | ₩61,800 | ₩62,537 | +1.06% | 21.1만 |
|---|
| 2026.03.17 | ₩61,987 | ₩62,980 | ₩61,304 | ₩62,108 | +0.19% | 20.1만 |
|---|
| 2026.03.16 | ₩62,470 | ₩63,463 | ₩61,532 | ₩61,706 | -1.22% | 12.8만 |
|---|
| 2026.03.13 | ₩63,490 | ₩64,428 | ₩61,076 | ₩61,411 | -3.27% | 26.3만 |
|---|
| 2026.03.12 | ₩63,557 | ₩63,959 | ₩62,283 | ₩62,739 | -1.29% | 27.6만 |
|---|
| 2026.03.11 | ₩64,133 | ₩65,448 | ₩63,423 | ₩64,697 | +0.88% | 17만 |
|---|
| 2026.03.10 | ₩63,664 | ₩65,984 | ₩63,463 | ₩64,522 | +1.35% | 28.1만 |
|---|
| 2026.03.09 | ₩62,631 | ₩64,039 | ₩61,679 | ₩63,677 | +1.67% | 38.8만 |
|---|
| 2026.03.06 | ₩66,762 | ₩67,298 | ₩64,026 | ₩64,241 | -3.78% | 25.6만 |
|---|
| 2026.03.05 | ₩68,921 | ₩70,128 | ₩67,526 | ₩68,653 | -0.39% | 25.4만 |
|---|
| 2026.03.04 | ₩69,484 | ₩70,410 | ₩68,224 | ₩69,645 | +0.23% | 14.9만 |
|---|
| 2026.03.03 | ₩67,526 | ₩68,800 | ₩66,051 | ₩68,680 | +1.71% | 24.4만 |
|---|
| 2026.03.02 | ₩69,364 | ₩70,705 | ₩68,921 | ₩69,672 | +0.44% | 35.6만 |
|---|
| 2026.02.27 | ₩70,678 | ₩70,759 | ₩69,377 | ₩70,624 | -0.08% | 23.2만 |
|---|
| 2026.02.26 | ₩71,845 | ₩71,845 | ₩70,209 | ₩71,590 | -0.35% | 23.2만 |
|---|
| 2026.02.25 | ₩71,483 | ₩71,764 | ₩69,873 | ₩71,375 | -0.15% | 17만 |
|---|
| 2026.02.24 | ₩70,759 | ₩72,113 | ₩70,222 | ₩71,000 | +0.34% | 22.8만 |
|---|
| 2026.02.23 | ₩72,086 | ₩72,395 | ₩69,230 | ₩70,021 | -2.87% | 24.8만 |
|---|
| 2026.02.20 | ₩71,550 | ₩72,998 | ₩71,550 | ₩72,086 | +0.75% | 26만 |
|---|
| 2026.02.19 | ₩72,529 | ₩72,650 | ₩70,785 | ₩71,617 | -1.26% | 33.4만 |
|---|
| 2026.02.18 | ₩74,554 | ₩75,774 | ₩72,757 | ₩72,824 | -2.32% | 22.6만 |
|---|
| 2026.02.17 | ₩76,512 | ₩76,995 | ₩74,822 | ₩75,104 | -1.84% | 19.8만 |
|---|
| 2026.02.13 | ₩76,539 | ₩78,188 | ₩75,815 | ₩77,062 | +0.68% | 14.5만 |
|---|
| 2026.02.12 | ₩77,518 | ₩78,698 | ₩74,876 | ₩76,338 | -1.52% | 22.9만 |
|---|
| 2026.02.11 | ₩77,290 | ₩77,719 | ₩74,058 | ₩76,646 | -0.83% | 23만 |
|---|
| 2026.02.10 | ₩78,926 | ₩80,012 | ₩76,700 | ₩76,834 | -2.65% | 30.6만 |
|---|
| 2026.02.09 | ₩74,728 | ₩75,305 | ₩73,830 | ₩74,541 | -0.25% | 24.5만 |
|---|
| 2026.02.06 | ₩73,575 | ₩75,225 | ₩73,454 | ₩74,809 | +1.68% | 19.2만 |
|---|
| 2026.02.05 | ₩72,127 | ₩72,971 | ₩71,215 | ₩72,676 | +0.76% | 18.1만 |
|---|
| 2026.02.04 | ₩71,697 | ₩74,232 | ₩71,080 | ₩72,194 | +0.69% | 18.3만 |
|---|
| 2026.02.03 | ₩71,429 | ₩72,730 | ₩70,544 | ₩71,456 | +0.04% | 17.2만 |
|---|
| 2026.02.02 | ₩68,720 | ₩71,805 | ₩68,720 | ₩71,241 | +3.67% | 19.3만 |
|---|
| 2026.01.30 | ₩68,975 | ₩70,021 | ₩68,130 | ₩68,948 | -0.04% | 19.8만 |
|---|
| 2026.01.29 | ₩67,781 | ₩69,820 | ₩67,178 | ₩69,712 | +2.85% | 14만 |
|---|
| 2026.01.28 | ₩68,626 | ₩69,431 | ₩67,084 | ₩67,647 | -1.43% | 27.1만 |
|---|
| 2026.01.27 | ₩67,500 | ₩68,492 | ₩67,030 | ₩68,492 | +1.47% | 13.5만 |
|---|
| 2026.01.26 | ₩66,668 | ₩67,728 | ₩66,065 | ₩67,298 | +0.95% | 17.5만 |
|---|
| 2026.01.23 | ₩67,982 | ₩68,264 | ₩66,145 | ₩66,695 | -1.89% | 20.8만 |
|---|
| 2026.01.22 | ₩67,889 | ₩68,760 | ₩67,205 | ₩68,492 | +0.89% | 34.7만 |
|---|
| 2026.01.21 | ₩64,415 | ₩67,057 | ₩63,972 | ₩66,950 | +3.94% | 19.8만 |
|---|
| 2026.01.20 | ₩63,342 | ₩64,764 | ₩62,899 | ₩63,798 | +0.72% | 15.4만 |
|---|
| 2026.01.16 | ₩64,790 | ₩65,045 | ₩64,093 | ₩64,723 | -0.10% | 13만 |
|---|
| 2026.01.15 | ₩63,583 | ₩65,904 | ₩63,570 | ₩64,911 | +2.09% | 15만 |
|---|
| 2026.01.14 | ₩62,859 | ₩63,490 | ₩62,068 | ₩63,020 | +0.26% | 13.6만 |
|---|
| 2026.01.13 | ₩62,095 | ₩63,369 | ₩62,095 | ₩62,926 | +1.34% | 8.9만 |
|---|
| 2026.01.12 | ₩61,317 | ₩62,604 | ₩60,982 | ₩62,215 | +1.47% | 11.8만 |
|---|
| 2026.01.09 | ₩61,102 | ₩61,786 | ₩60,660 | ₩61,759 | +1.08% | 14.6만 |
|---|
| 2026.01.08 | ₩60,083 | ₩61,317 | ₩60,016 | ₩61,263 | +1.96% | 10.1만 |
|---|
| 2026.01.07 | ₩60,901 | ₩60,915 | ₩59,868 | ₩60,499 | -0.66% | 10.4만 |
|---|
| 2026.01.06 | ₩59,198 | ₩61,156 | ₩58,581 | ₩61,049 | +3.13% | 11.7만 |
|---|
| 2026.01.05 | ₩58,527 | ₩60,257 | ₩58,527 | ₩59,681 | +1.97% | 15.1만 |
|---|
| 2026.01.02 | ₩57,776 | ₩58,930 | ₩57,307 | ₩58,809 | +1.79% | 14만 |
|---|
| 2025.12.31 | ₩58,138 | ₩58,313 | ₩57,200 | ₩57,495 | -1.11% | 9.4만 |
|---|
| 2025.12.30 | ₩58,943 | ₩59,077 | ₩58,098 | ₩58,219 | -1.23% | 11.7만 |
|---|
| 2025.12.29 | ₩59,252 | ₩59,547 | ₩58,675 | ₩59,010 | -0.41% | 12.6만 |
|---|
| 2025.12.26 | ₩59,453 | ₩59,842 | ₩59,024 | ₩59,614 | +0.27% | 13만 |
|---|
| 2025.12.24 | ₩58,889 | ₩59,801 | ₩58,635 | ₩59,520 | +1.07% | 6.9만 |
|---|
| 2025.12.23 | ₩58,501 | ₩59,466 | ₩58,501 | ₩58,997 | +0.85% | 14.4만 |
|---|
| 2025.12.22 | ₩59,144 | ₩60,003 | ₩58,621 | ₩58,849 | -0.50% | 17.5만 |
|---|
| 2025.12.19 | ₩58,648 | ₩59,681 | ₩58,648 | ₩58,782 | +0.23% | 75.9만 |
|---|
| 2025.12.18 | ₩59,064 | ₩59,238 | ₩58,165 | ₩58,943 | -0.20% | 17.1만 |
|---|
| 2025.12.17 | ₩59,359 | ₩60,392 | ₩57,977 | ₩58,299 | -1.78% | 19만 |
|---|
| 2025.12.16 | ₩59,225 | ₩60,056 | ₩59,037 | ₩59,708 | +0.82% | 31.1만 |
|---|
| 2025.12.15 | ₩59,962 | ₩60,231 | ₩58,903 | ₩59,185 | -1.30% | 17.4만 |
|---|
| 2025.12.12 | ₩61,236 | ₩61,304 | ₩59,493 | ₩59,640 | -2.61% | 14만 |
|---|
| 2025.12.11 | ₩60,177 | ₩61,143 | ₩59,640 | ₩61,049 | +1.45% | 19.1만 |
|---|
| 2025.12.10 | ₩58,058 | ₩60,137 | ₩57,696 | ₩60,003 | +3.35% | 29.4만 |
|---|
| 2025.12.09 | ₩58,045 | ₩58,514 | ₩57,240 | ₩57,817 | -0.39% | 22.2만 |
|---|
| 2025.12.08 | ₩60,311 | ₩61,223 | ₩58,407 | ₩58,621 | -2.80% | 32.7만 |
|---|
| 2025.12.05 | ₩59,453 | ₩59,909 | ₩58,782 | ₩59,627 | +0.29% | 10.5만 |
|---|
| 2025.12.04 | ₩60,378 | ₩61,008 | ₩59,399 | ₩59,453 | -1.53% | 16.7만 |
|---|
| 2025.12.03 | ₩58,460 | ₩60,566 | ₩57,977 | ₩60,526 | +3.53% | 20.5만 |
|---|
| 2025.12.02 | ₩57,226 | ₩58,581 | ₩56,878 | ₩58,554 | +2.32% | 17만 |
|---|
| 2025.12.01 | ₩56,341 | ₩57,092 | ₩55,858 | ₩56,998 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩57,240 | ₩57,334 | ₩56,234 | ₩56,770 | -0.82% | 8.7만 |
|---|
| 2025.11.26 | ₩56,650 | ₩57,642 | ₩56,569 | ₩57,106 | +0.80% | 19.4만 |
|---|
| 2025.11.25 | ₩57,226 | ₩58,326 | ₩56,931 | ₩57,012 | -0.37% | 17.5만 |
|---|
| 2025.11.24 | ₩56,046 | ₩57,159 | ₩55,510 | ₩56,744 | +1.24% | 22.6만 |
|---|
| 2025.11.21 | ₩54,169 | ₩56,610 | ₩54,169 | ₩56,060 | +3.49% | 20만 |
|---|
| 2025.11.20 | ₩57,039 | ₩57,629 | ₩53,847 | ₩54,035 | -5.27% | 19.1만 |
|---|
| 2025.11.19 | ₩55,429 | ₩56,328 | ₩55,429 | ₩56,234 | +1.45% | 15.5만 |
|---|
| 2025.11.18 | ₩54,853 | ₩55,966 | ₩54,504 | ₩55,456 | +1.10% | 17.7만 |
|---|
| 2025.11.17 | ₩56,328 | ₩57,079 | ₩55,040 | ₩55,040 | -2.29% | 20.4만 |
|---|
| 2025.11.14 | ₩56,207 | ₩57,012 | ₩55,818 | ₩56,797 | +1.05% | 21.6만 |
|---|
| 2025.11.13 | ₩56,073 | ₩56,985 | ₩55,979 | ₩56,931 | +1.53% | 22.2만 |
|---|
| 2025.11.12 | ₩55,671 | ₩57,669 | ₩55,671 | ₩56,784 | +2.00% | 23.1만 |
|---|
| 2025.11.11 | ₩55,282 | ₩55,724 | ₩54,571 | ₩55,470 | +0.34% | 11.7만 |
|---|
| 2025.11.10 | ₩55,000 | ₩55,456 | ₩53,954 | ₩55,389 | +0.71% | 18.3만 |
|---|
| 2025.11.07 | ₩58,755 | ₩58,755 | ₩53,860 | ₩54,611 | -7.05% | 25.3만 |
|---|
| 2025.11.06 | ₩57,414 | ₩57,508 | ₩54,759 | ₩55,000 | -4.20% | 20.1만 |
|---|
| 2025.11.05 | ₩56,408 | ₩58,165 | ₩56,408 | ₩58,018 | +2.85% | 17.8만 |
|---|
| 2025.11.04 | ₩54,987 | ₩56,677 | ₩54,826 | ₩56,261 | +2.32% | 26.7만 |
|---|
| 2025.11.03 | ₩56,154 | ₩56,958 | ₩55,295 | ₩55,845 | -0.55% | 30.4만 |
|---|
| 2025.10.31 | ₩54,678 | ₩55,818 | ₩54,061 | ₩55,671 | +1.82% | 19만 |
|---|
| 2025.10.30 | ₩54,571 | ₩55,510 | ₩54,142 | ₩54,665 | +0.17% | 26.6만 |
|---|
| 2025.10.29 | ₩54,356 | ₩56,194 | ₩54,356 | ₩55,161 | +1.48% | 34.4만 |
|---|
| 2025.10.28 | ₩57,226 | ₩57,226 | ₩48,563 | ₩54,330 | -5.06% | 39.4만 |
|---|
| 2025.10.27 | ₩56,770 | ₩57,615 | ₩56,757 | ₩56,918 | +0.26% | 32.2만 |
|---|
| 2025.10.24 | ₩57,294 | ₩57,669 | ₩56,234 | ₩56,542 | -1.31% | 23.4만 |
|---|
| 2025.10.23 | ₩54,893 | ₩56,583 | ₩54,893 | ₩56,542 | +3.01% | 18.5만 |
|---|
| 2025.10.22 | ₩55,510 | ₩55,899 | ₩54,732 | ₩54,960 | -0.99% | 22.9만 |
|---|
| 2025.10.21 | ₩55,255 | ₩55,805 | ₩54,906 | ₩55,389 | +0.24% | 16.1만 |
|---|
| 2025.10.20 | ₩53,981 | ₩55,335 | ₩53,981 | ₩55,282 | +2.41% | 17.1만 |
|---|
| 2025.10.17 | ₩54,665 | ₩55,657 | ₩53,377 | ₩53,686 | -1.79% | 28.4만 |
|---|
| 2025.10.16 | ₩53,310 | ₩55,107 | ₩53,069 | ₩55,000 | +3.17% | 30.2만 |
|---|
| 2025.10.15 | ₩51,889 | ₩53,243 | ₩51,285 | ₩53,203 | +2.53% | 20.8만 |
|---|
| 2025.10.14 | ₩48,335 | ₩51,312 | ₩48,321 | ₩51,285 | +6.10% | 35.3만 |
|---|
| 2025.10.13 | ₩50,239 | ₩50,521 | ₩48,777 | ₩48,911 | -2.64% | 30.1만 |
|---|
| 2025.10.10 | ₩51,500 | ₩51,889 | ₩49,166 | ₩49,273 | -4.32% | 19.1만 |
|---|