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 | ₩77,173 | ₩77,227 | ₩75,834 | ₩76,651 | -0.68% | 19.6만 |
| 2026.10.08 | ₩77,320 | ₩78,311 | ₩76,664 | ₩76,731 | -0.76% | 21.2만 |
| 2026.10.07 | ₩80,708 | ₩81,538 | ₩77,374 | ₩78,043 | -3.30% | 44.3만 |
| 2026.10.06 | ₩83,265 | ₩83,265 | ₩81,136 | ₩81,806 | -1.75% | 26.8만 |
| 2026.10.05 | ₩81,993 | ₩84,296 | ₩81,739 | ₩82,488 | +0.60% | 26.8만 |
| 2026.10.02 | ₩81,672 | ₩84,483 | ₩81,391 | ₩82,475 | +0.98% | 23.7만 |
| 2026.10.01 | ₩78,646 | ₩80,654 | ₩77,936 | ₩80,078 | +1.82% | 19.8만 |
| 2026.09.30 | ₩79,529 | ₩79,677 | ₩78,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,579 |
| -1.20% |
| 17.9만 |
| 2026.09.29 | ₩79,677 | ₩80,011 | ₩78,967 | ₩79,235 | -0.55% | 17만 |
|---|
| 2026.09.28 | ₩80,065 | ₩81,243 | ₩78,258 | ₩79,436 | -0.79% | 22.1만 |
|---|
| 2026.09.25 | ₩80,373 | ₩81,524 | ₩79,516 | ₩79,797 | -0.72% | 24.3만 |
|---|
| 2026.09.24 | ₩78,365 | ₩80,453 | ₩77,521 | ₩79,770 | +1.79% | 22.6만 |
|---|
| 2026.09.23 | ₩78,592 | ₩79,476 | ₩77,909 | ₩79,315 | +0.92% | 17.3만 |
|---|
| 2026.09.22 | ₩79,195 | ₩80,333 | ₩78,606 | ₩78,927 | -0.34% | 22.5만 |
|---|
| 2026.09.21 | ₩79,222 | ₩79,222 | ₩77,521 | ₩78,552 | -0.85% | 21.2만 |
|---|
| 2026.09.18 | ₩77,186 | ₩78,244 | ₩75,754 | ₩78,057 | +1.13% | 77.9만 |
|---|
| 2026.09.17 | ₩77,896 | ₩77,896 | ₩76,959 | ₩77,039 | -1.10% | 29.2만 |
|---|
| 2026.09.16 | ₩77,079 | ₩77,628 | ₩75,740 | ₩76,169 | -1.18% | 15.5만 |
|---|
| 2026.09.15 | ₩76,423 | ₩76,852 | ₩75,499 | ₩76,089 | -0.44% | 36.5만 |
|---|
| 2026.09.14 | ₩75,647 | ₩76,812 | ₩74,910 | ₩76,343 | +0.92% | 31.8만 |
|---|
| 2026.09.11 | ₩76,611 | ₩77,990 | ₩75,058 | ₩77,454 | +1.10% | 16.3만 |
|---|
| 2026.09.10 | ₩75,285 | ₩75,767 | ₩73,692 | ₩75,379 | +0.12% | 16.6만 |
|---|
| 2026.09.09 | ₩75,192 | ₩76,343 | ₩74,723 | ₩75,165 | -0.04% | 16만 |
|---|
| 2026.09.08 | ₩76,731 | ₩77,119 | ₩74,910 | ₩75,955 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩75,861 | ₩77,213 | ₩75,660 | ₩76,557 | +0.92% | 12.1만 |
|---|
| 2026.09.03 | ₩76,155 | ₩76,745 | ₩74,428 | ₩75,700 | -0.60% | 20.4만 |
|---|
| 2026.09.02 | ₩75,981 | ₩77,695 | ₩75,499 | ₩76,330 | +0.46% | 22.2만 |
|---|
| 2026.09.01 | ₩75,366 | ₩75,647 | ₩73,987 | ₩75,299 | -0.09% | 19만 |
|---|
| 2026.08.31 | ₩75,901 | ₩76,102 | ₩75,058 | ₩75,607 | -0.39% | 11.2만 |
|---|
| 2026.08.28 | ₩77,548 | ₩77,548 | ₩75,526 | ₩75,740 | -2.33% | 11.5만 |
|---|
| 2026.08.27 | ₩76,664 | ₩77,441 | ₩75,687 | ₩77,213 | +0.72% | 15.9만 |
|---|
| 2026.08.26 | ₩76,276 | ₩77,039 | ₩75,673 | ₩76,343 | +0.09% | 14.7만 |
|---|
| 2026.08.25 | ₩76,637 | ₩77,601 | ₩74,964 | ₩75,901 | -0.96% | 10만 |
|---|
| 2026.08.24 | ₩76,865 | ₩76,865 | ₩74,870 | ₩75,151 | -2.23% | 9.9만 |
|---|
| 2026.08.21 | ₩77,896 | ₩78,217 | ₩76,463 | ₩77,307 | -0.76% | 25만 |
|---|
| 2026.08.20 | ₩76,611 | ₩77,668 | ₩76,477 | ₩77,360 | +0.98% | 16.5만 |
|---|
| 2026.08.19 | ₩81,069 | ₩81,069 | ₩77,548 | ₩77,668 | -4.19% | 18.9만 |
|---|
| 2026.08.18 | ₩83,506 | ₩83,506 | ₩80,212 | ₩80,293 | -3.85% | 13.9만 |
|---|
| 2026.08.17 | ₩84,952 | ₩85,675 | ₩84,216 | ₩84,845 | -0.13% | 10.7만 |
|---|
| 2026.08.14 | ₩83,653 | ₩85,996 | ₩83,546 | ₩84,979 | +1.58% | 16.5만 |
|---|
| 2026.08.13 | ₩86,023 | ₩86,023 | ₩83,171 | ₩83,774 | -2.61% | 14만 |
|---|
| 2026.08.12 | ₩87,429 | ₩87,643 | ₩84,711 | ₩85,180 | -2.57% | 17.1만 |
|---|
| 2026.08.11 | ₩87,523 | ₩89,504 | ₩85,461 | ₩85,876 | -1.88% | 13.3만 |
|---|
| 2026.08.10 | ₩88,714 | ₩89,558 | ₩86,371 | ₩86,505 | -2.49% | 14.2만 |
|---|
| 2026.08.07 | ₩89,464 | ₩91,030 | ₩87,884 | ₩88,674 | -0.88% | 13.9만 |
|---|
| 2026.08.06 | ₩89,049 | ₩91,004 | ₩88,272 | ₩88,714 | -0.38% | 18.5만 |
|---|
| 2026.08.05 | ₩89,397 | ₩90,602 | ₩89,102 | ₩89,410 | +0.01% | 26.3만 |
|---|
| 2026.08.04 | ₩88,647 | ₩90,950 | ₩88,567 | ₩90,053 | +1.59% | 22.7만 |
|---|
| 2026.08.03 | ₩85,849 | ₩88,098 | ₩85,313 | ₩87,335 | +1.73% | 17.5만 |
|---|
| 2026.07.31 | ₩85,621 | ₩86,800 | ₩83,024 | ₩85,849 | +0.27% | 22.2만 |
|---|
| 2026.07.30 | ₩84,965 | ₩85,782 | ₩82,421 | ₩83,948 | -1.20% | 32.5만 |
|---|
| 2026.07.29 | ₩87,081 | ₩87,978 | ₩81,939 | ₩82,381 | -5.40% | 50.1만 |
|---|
| 2026.07.28 | ₩83,908 | ₩88,634 | ₩82,837 | ₩86,786 | +3.43% | 50.4만 |
|---|
| 2026.07.27 | ₩80,734 | ₩81,498 | ₩78,405 | ₩80,882 | +0.18% | 21만 |
|---|
| 2026.07.24 | ₩82,194 | ₩82,194 | ₩80,092 | ₩80,319 | -2.28% | 16.9만 |
|---|
| 2026.07.23 | ₩79,208 | ₩81,632 | ₩78,432 | ₩81,565 | +2.97% | 15.5만 |
|---|
| 2026.07.22 | ₩82,154 | ₩82,154 | ₩80,453 | ₩80,507 | -2.00% | 15.5만 |
|---|
| 2026.07.21 | ₩80,507 | ₩82,609 | ₩80,333 | ₩82,087 | +1.96% | 18.7만 |
|---|
| 2026.07.20 | ₩80,333 | ₩80,882 | ₩78,699 | ₩79,262 | -1.33% | 15만 |
|---|
| 2026.07.17 | ₩77,307 | ₩80,078 | ₩76,316 | ₩79,529 | +2.87% | 20.5만 |
|---|
| 2026.07.16 | ₩78,458 | ₩80,186 | ₩78,150 | ₩79,637 | +1.50% | 18.9만 |
|---|
| 2026.07.15 | ₩81,150 | ₩81,270 | ₩78,793 | ₩79,516 | -2.01% | 14.3만 |
|---|
| 2026.07.14 | ₩80,346 | ₩80,761 | ₩78,632 | ₩80,400 | +0.07% | 17.6만 |
|---|
| 2026.07.13 | ₩79,637 | ₩80,748 | ₩78,619 | ₩79,088 | -0.69% | 32.4만 |
|---|
| 2026.07.10 | ₩80,734 | ₩81,953 | ₩80,266 | ₩80,520 | -0.27% | 19.1만 |
|---|
| 2026.07.09 | ₩80,400 | ₩82,328 | ₩80,400 | ₩81,618 | +1.52% | 29.7만 |
|---|
| 2026.07.08 | ₩78,311 | ₩79,382 | ₩77,776 | ₩79,074 | +0.97% | 22.4만 |
|---|
| 2026.07.07 | ₩80,279 | ₩80,279 | ₩76,276 | ₩79,195 | -1.35% | 36.8만 |
|---|
| 2026.07.06 | ₩81,297 | ₩83,011 | ₩80,333 | ₩80,788 | -0.63% | 26.9만 |
|---|
| 2026.07.02 | ₩84,604 | ₩86,010 | ₩80,279 | ₩81,002 | -4.26% | 48.3만 |
|---|
| 2026.07.01 | ₩86,318 | ₩86,318 | ₩82,823 | ₩85,461 | -0.99% | 28.3만 |
|---|
| 2026.06.30 | ₩86,933 | ₩88,406 | ₩86,425 | ₩87,282 | +0.40% | 25.4만 |
|---|
| 2026.06.29 | ₩87,014 | ₩87,027 | ₩84,216 | ₩86,451 | -0.65% | 32.1만 |
|---|
| 2026.06.26 | ₩87,764 | ₩87,764 | ₩82,529 | ₩87,027 | -0.84% | 125.7만 |
|---|
| 2026.06.25 | ₩90,870 | ₩93,119 | ₩89,303 | ₩89,464 | -1.55% | 33.5만 |
|---|
| 2026.06.24 | ₩87,857 | ₩90,066 | ₩87,697 | ₩89,718 | +2.12% | 45.1만 |
|---|
| 2026.06.23 | ₩89,451 | ₩89,906 | ₩87,817 | ₩88,165 | -1.44% | 51.5만 |
|---|
| 2026.06.22 | ₩90,133 | ₩91,459 | ₩87,991 | ₩91,459 | +1.47% | 55.1만 |
|---|
| 2026.06.18 | ₩88,942 | ₩90,388 | ₩88,366 | ₩89,705 | +0.86% | 62.1만 |
|---|
| 2026.06.17 | ₩87,656 | ₩88,848 | ₩86,050 | ₩86,652 | -1.15% | 37.6만 |
|---|
| 2026.06.16 | ₩90,254 | ₩91,111 | ₩86,666 | ₩86,759 | -3.87% | 31.1만 |
|---|
| 2026.06.15 | ₩90,281 | ₩90,401 | ₩88,165 | ₩89,210 | -1.19% | 33.3만 |
|---|
| 2026.06.12 | ₩91,553 | ₩91,834 | ₩88,393 | ₩88,540 | -3.29% | 44.1만 |
|---|
| 2026.06.11 | ₩88,165 | ₩91,044 | ₩86,746 | ₩90,883 | +3.08% | 40.3만 |
|---|
| 2026.06.10 | ₩87,831 | ₩90,374 | ₩86,652 | ₩86,773 | -1.20% | 33.1만 |
|---|
| 2026.06.09 | ₩88,835 | ₩90,803 | ₩85,394 | ₩88,728 | -0.12% | 35.7만 |
|---|
| 2026.06.08 | ₩85,528 | ₩87,415 | ₩84,349 | ₩87,308 | +2.08% | 20.8만 |
|---|
| 2026.06.05 | ₩88,259 | ₩88,259 | ₩83,037 | ₩84,149 | -4.66% | 24.2만 |
|---|
| 2026.06.04 | ₩88,848 | ₩89,692 | ₩87,375 | ₩88,741 | -0.12% | 14.9만 |
|---|
| 2026.06.03 | ₩89,277 | ₩90,120 | ₩88,487 | ₩89,759 | +0.54% | 24.1만 |
|---|
| 2026.06.02 | ₩86,264 | ₩89,692 | ₩85,769 | ₩89,330 | +3.55% | 31.4만 |
|---|
| 2026.06.01 | ₩84,644 | ₩86,478 | ₩82,676 | ₩85,541 | +1.06% | 30.2만 |
|---|
| 2026.05.29 | ₩87,201 | ₩87,978 | ₩84,952 | ₩85,969 | -1.41% | 27.2만 |
|---|
| 2026.05.28 | ₩86,358 | ₩87,482 | ₩85,019 | ₩86,746 | +0.45% | 42.3만 |
|---|
| 2026.05.27 | ₩88,353 | ₩88,353 | ₩86,224 | ₩87,188 | -1.32% | 26.1만 |
|---|
| 2026.05.26 | ₩86,612 | ₩87,482 | ₩85,019 | ₩87,362 | +0.87% | 33.6만 |
|---|
| 2026.05.22 | ₩81,176 | ₩83,613 | ₩81,002 | ₩83,439 | +2.79% | 25.8만 |
|---|
| 2026.05.21 | ₩78,619 | ₩80,333 | ₩77,668 | ₩80,212 | +2.03% | 17.6만 |
|---|
| 2026.05.20 | ₩77,012 | ₩79,650 | ₩76,838 | ₩79,543 | +3.29% | 17.8만 |
|---|
| 2026.05.19 | ₩75,151 | ₩77,079 | ₩74,402 | ₩76,410 | +1.67% | 29.2만 |
|---|
| 2026.05.18 | ₩78,338 | ₩79,141 | ₩75,312 | ₩76,236 | -2.68% | 28.7만 |
|---|
| 2026.05.15 | ₩80,507 | ₩81,752 | ₩78,070 | ₩78,083 | -3.01% | 27만 |
|---|
| 2026.05.14 | ₩80,306 | ₩82,703 | ₩79,985 | ₩82,060 | +2.18% | 30.7만 |
|---|
| 2026.05.13 | ₩79,503 | ₩80,333 | ₩78,298 | ₩79,637 | +0.17% | 23.4만 |
|---|
| 2026.05.12 | ₩82,154 | ₩82,314 | ₩77,776 | ₩78,539 | -4.40% | 36만 |
|---|
| 2026.05.11 | ₩82,944 | ₩82,997 | ₩81,190 | ₩82,328 | -0.74% | 36.8만 |
|---|
| 2026.05.08 | ₩80,734 | ₩83,037 | ₩80,333 | ₩82,676 | +2.40% | 36.3만 |
|---|
| 2026.05.07 | ₩80,587 | ₩81,431 | ₩78,994 | ₩80,132 | -0.56% | 48만 |
|---|
| 2026.05.06 | ₩79,329 | ₩80,400 | ₩77,842 | ₩80,333 | +1.27% | 40만 |
|---|
| 2026.05.05 | ₩76,222 | ₩78,539 | ₩76,182 | ₩77,749 | +2.00% | 26.7만 |
|---|
| 2026.05.04 | ₩76,236 | ₩76,437 | ₩74,442 | ₩75,687 | -0.72% | 19.8만 |
|---|
| 2026.05.01 | ₩77,682 | ₩78,191 | ₩73,812 | ₩76,316 | -1.76% | 26.5만 |
|---|
| 2026.04.30 | ₩73,732 | ₩76,637 | ₩73,076 | ₩76,450 | +3.69% | 41.1만 |
|---|
| 2026.04.29 | ₩76,316 | ₩77,668 | ₩72,447 | ₩72,875 | -4.51% | 50.4만 |
|---|
| 2026.04.28 | ₩74,870 | ₩74,910 | ₩72,474 | ₩72,661 | -2.95% | 20.3만 |
|---|
| 2026.04.27 | ₩76,330 | ₩77,079 | ₩74,683 | ₩74,951 | -1.81% | 16.3만 |
|---|
| 2026.04.24 | ₩74,776 | ₩76,343 | ₩73,679 | ₩76,008 | +1.65% | 27만 |
|---|
| 2026.04.23 | ₩73,076 | ₩75,232 | ₩73,076 | ₩74,348 | +1.74% | 15.3만 |
|---|
| 2026.04.22 | ₩75,084 | ₩75,084 | ₩72,192 | ₩72,755 | -3.10% | 18.7만 |
|---|
| 2026.04.21 | ₩73,652 | ₩75,419 | ₩72,969 | ₩73,799 | +0.20% | 20.3만 |
|---|
| 2026.04.20 | ₩73,879 | ₩74,803 | ₩72,835 | ₩73,397 | -0.65% | 16.9만 |
|---|
| 2026.04.17 | ₩74,562 | ₩76,196 | ₩73,330 | ₩73,812 | -1.01% | 22.2만 |
|---|
| 2026.04.16 | ₩72,795 | ₩74,522 | ₩72,326 | ₩73,089 | +0.40% | 16.3만 |
|---|
| 2026.04.15 | ₩73,826 | ₩73,973 | ₩72,433 | ₩73,023 | -1.09% | 17만 |
|---|
| 2026.04.14 | ₩75,071 | ₩75,513 | ₩73,598 | ₩74,388 | -0.91% | 16.7만 |
|---|
| 2026.04.13 | ₩73,197 | ₩74,643 | ₩72,527 | ₩74,402 | +1.65% | 18.2만 |
|---|
| 2026.04.10 | ₩72,648 | ₩73,853 | ₩72,300 | ₩73,558 | +1.25% | 20만 |
|---|
| 2026.04.09 | ₩68,310 | ₩73,558 | ₩68,310 | ₩71,483 | +4.65% | 52만 |
|---|
| 2026.04.08 | ₩67,988 | ₩69,903 | ₩67,988 | ₩68,484 | +0.73% | 17.6만 |
|---|
| 2026.04.07 | ₩64,440 | ₩66,382 | ₩64,320 | ₩66,221 | +2.76% | 14.3만 |
|---|
| 2026.04.06 | ₩64,721 | ₩65,511 | ₩63,865 | ₩64,802 | +0.12% | 9.2만 |
|---|
| 2026.04.02 | ₩63,302 | ₩65,364 | ₩63,128 | ₩64,721 | +2.24% | 11.9만 |
|---|
| 2026.04.01 | ₩64,534 | ₩65,806 | ₩64,534 | ₩64,855 | +0.50% | 12.5만 |
|---|
| 2026.03.31 | ₩61,910 | ₩64,440 | ₩61,910 | ₩63,945 | +3.29% | 12.9만 |
|---|
| 2026.03.30 | ₩64,815 | ₩64,815 | ₩62,124 | ₩62,445 | -3.66% | 13.7만 |
|---|
| 2026.03.27 | ₩64,186 | ₩64,815 | ₩63,865 | ₩64,052 | -0.21% | 8.6만 |
|---|
| 2026.03.26 | ₩66,101 | ₩67,091 | ₩64,976 | ₩65,150 | -1.44% | 10.9만 |
|---|
| 2026.03.25 | ₩67,975 | ₩68,002 | ₩66,877 | ₩67,399 | -0.85% | 13.4만 |
|---|
| 2026.03.24 | ₩64,226 | ₩67,198 | ₩64,226 | ₩66,998 | +4.32% | 23.1만 |
|---|
| 2026.03.23 | ₩64,306 | ₩65,565 | ₩64,186 | ₩65,123 | +1.27% | 17.7만 |
|---|
| 2026.03.20 | ₩62,981 | ₩63,329 | ₩61,334 | ₩61,816 | -1.85% | 40.3만 |
|---|
| 2026.03.19 | ₩61,428 | ₩63,423 | ₩60,919 | ₩63,195 | +2.88% | 25.5만 |
|---|
| 2026.03.18 | ₩61,776 | ₩63,557 | ₩61,696 | ₩62,432 | +1.06% | 21.1만 |
|---|
| 2026.03.17 | ₩61,883 | ₩62,874 | ₩61,200 | ₩62,004 | +0.19% | 20.1만 |
|---|
| 2026.03.16 | ₩62,365 | ₩63,356 | ₩61,428 | ₩61,602 | -1.22% | 12.8만 |
|---|
| 2026.03.13 | ₩63,383 | ₩64,320 | ₩60,973 | ₩61,307 | -3.27% | 26.3만 |
|---|
| 2026.03.12 | ₩63,450 | ₩63,851 | ₩62,178 | ₩62,633 | -1.29% | 27.6만 |
|---|
| 2026.03.11 | ₩64,025 | ₩65,337 | ₩63,316 | ₩64,588 | +0.88% | 17만 |
|---|
| 2026.03.10 | ₩63,557 | ₩65,873 | ₩63,356 | ₩64,414 | +1.35% | 28.1만 |
|---|
| 2026.03.09 | ₩62,526 | ₩63,932 | ₩61,575 | ₩63,570 | +1.67% | 38.8만 |
|---|
| 2026.03.06 | ₩66,649 | ₩67,185 | ₩63,918 | ₩64,132 | -3.78% | 25.6만 |
|---|
| 2026.03.05 | ₩68,805 | ₩70,010 | ₩67,413 | ₩68,537 | -0.39% | 25.4만 |
|---|
| 2026.03.04 | ₩69,367 | ₩70,291 | ₩68,109 | ₩69,528 | +0.23% | 14.9만 |
|---|
| 2026.03.03 | ₩67,413 | ₩68,685 | ₩65,940 | ₩68,564 | +1.71% | 24.4만 |
|---|
| 2026.03.02 | ₩69,247 | ₩70,586 | ₩68,805 | ₩69,555 | +0.44% | 35.6만 |
|---|
| 2026.02.27 | ₩70,559 | ₩70,639 | ₩69,260 | ₩70,505 | -0.08% | 23.2만 |
|---|
| 2026.02.26 | ₩71,724 | ₩71,724 | ₩70,090 | ₩71,469 | -0.35% | 23.2만 |
|---|
| 2026.02.25 | ₩71,362 | ₩71,643 | ₩69,756 | ₩71,255 | -0.15% | 17만 |
|---|
| 2026.02.24 | ₩70,639 | ₩71,992 | ₩70,104 | ₩70,880 | +0.34% | 22.8만 |
|---|
| 2026.02.23 | ₩71,965 | ₩72,273 | ₩69,113 | ₩69,903 | -2.87% | 24.8만 |
|---|
| 2026.02.20 | ₩71,429 | ₩72,875 | ₩71,429 | ₩71,965 | +0.75% | 26만 |
|---|
| 2026.02.19 | ₩72,407 | ₩72,527 | ₩70,666 | ₩71,496 | -1.26% | 33.4만 |
|---|
| 2026.02.18 | ₩74,428 | ₩75,647 | ₩72,634 | ₩72,701 | -2.32% | 22.6만 |
|---|
| 2026.02.17 | ₩76,383 | ₩76,865 | ₩74,696 | ₩74,977 | -1.84% | 19.8만 |
|---|
| 2026.02.13 | ₩76,410 | ₩78,057 | ₩75,687 | ₩76,932 | +0.68% | 14.5만 |
|---|
| 2026.02.12 | ₩77,387 | ₩78,565 | ₩74,750 | ₩76,209 | -1.52% | 22.9만 |
|---|
| 2026.02.11 | ₩77,160 | ₩77,588 | ₩73,933 | ₩76,517 | -0.83% | 23만 |
|---|
| 2026.02.10 | ₩78,793 | ₩79,878 | ₩76,571 | ₩76,704 | -2.65% | 30.6만 |
|---|
| 2026.02.09 | ₩74,602 | ₩75,178 | ₩73,705 | ₩74,415 | -0.25% | 24.5만 |
|---|
| 2026.02.06 | ₩73,451 | ₩75,098 | ₩73,330 | ₩74,683 | +1.68% | 19.2만 |
|---|
| 2026.02.05 | ₩72,005 | ₩72,848 | ₩71,095 | ₩72,554 | +0.76% | 18.1만 |
|---|
| 2026.02.04 | ₩71,577 | ₩74,107 | ₩70,961 | ₩72,072 | +0.69% | 18.3만 |
|---|
| 2026.02.03 | ₩71,309 | ₩72,607 | ₩70,425 | ₩71,336 | +0.04% | 17.2만 |
|---|
| 2026.02.02 | ₩68,604 | ₩71,684 | ₩68,604 | ₩71,121 | +3.67% | 19.3만 |
|---|
| 2026.01.30 | ₩68,859 | ₩69,903 | ₩68,015 | ₩68,832 | -0.04% | 19.8만 |
|---|
| 2026.01.29 | ₩67,667 | ₩69,702 | ₩67,064 | ₩69,595 | +2.85% | 14만 |
|---|
| 2026.01.28 | ₩68,510 | ₩69,314 | ₩66,971 | ₩67,533 | -1.43% | 27.1만 |
|---|
| 2026.01.27 | ₩67,386 | ₩68,377 | ₩66,917 | ₩68,377 | +1.47% | 13.5만 |
|---|
| 2026.01.26 | ₩66,556 | ₩67,613 | ₩65,953 | ₩67,185 | +0.95% | 17.5만 |
|---|
| 2026.01.23 | ₩67,868 | ₩68,149 | ₩66,034 | ₩66,583 | -1.89% | 20.8만 |
|---|
| 2026.01.22 | ₩67,774 | ₩68,644 | ₩67,091 | ₩68,377 | +0.89% | 34.7만 |
|---|
| 2026.01.21 | ₩64,306 | ₩66,944 | ₩63,865 | ₩66,837 | +3.94% | 19.8만 |
|---|
| 2026.01.20 | ₩63,235 | ₩64,655 | ₩62,793 | ₩63,691 | +0.72% | 15.4만 |
|---|
| 2026.01.16 | ₩64,681 | ₩64,936 | ₩63,985 | ₩64,614 | -0.10% | 13만 |
|---|
| 2026.01.15 | ₩63,476 | ₩65,793 | ₩63,463 | ₩64,802 | +2.09% | 15만 |
|---|
| 2026.01.14 | ₩62,753 | ₩63,383 | ₩61,963 | ₩62,914 | +0.26% | 13.6만 |
|---|
| 2026.01.13 | ₩61,990 | ₩63,262 | ₩61,990 | ₩62,820 | +1.34% | 8.9만 |
|---|
| 2026.01.12 | ₩61,214 | ₩62,499 | ₩60,879 | ₩62,111 | +1.47% | 11.8만 |
|---|
| 2026.01.09 | ₩60,999 | ₩61,682 | ₩60,558 | ₩61,655 | +1.08% | 14.6만 |
|---|
| 2026.01.08 | ₩59,982 | ₩61,214 | ₩59,915 | ₩61,160 | +1.96% | 10.1만 |
|---|
| 2026.01.07 | ₩60,799 | ₩60,812 | ₩59,768 | ₩60,397 | -0.66% | 10.4만 |
|---|
| 2026.01.06 | ₩59,098 | ₩61,053 | ₩58,482 | ₩60,946 | +3.13% | 11.7만 |
|---|
| 2026.01.05 | ₩58,429 | ₩60,156 | ₩58,429 | ₩59,580 | +1.97% | 15.1만 |
|---|
| 2026.01.02 | ₩57,679 | ₩58,830 | ₩57,210 | ₩58,710 | +1.79% | 14만 |
|---|
| 2025.12.31 | ₩58,040 | ₩58,215 | ₩57,103 | ₩57,398 | -1.11% | 9.4만 |
|---|
| 2025.12.30 | ₩58,844 | ₩58,978 | ₩58,000 | ₩58,121 | -1.23% | 11.7만 |
|---|
| 2025.12.29 | ₩59,152 | ₩59,446 | ₩58,576 | ₩58,911 | -0.41% | 12.6만 |
|---|
| 2025.12.26 | ₩59,353 | ₩59,741 | ₩58,924 | ₩59,513 | +0.27% | 13만 |
|---|
| 2025.12.24 | ₩58,790 | ₩59,701 | ₩58,536 | ₩59,419 | +1.07% | 6.9만 |
|---|
| 2025.12.23 | ₩58,402 | ₩59,366 | ₩58,402 | ₩58,897 | +0.85% | 14.4만 |
|---|
| 2025.12.22 | ₩59,045 | ₩59,901 | ₩58,522 | ₩58,750 | -0.50% | 17.5만 |
|---|
| 2025.12.19 | ₩58,549 | ₩59,580 | ₩58,549 | ₩58,683 | +0.23% | 75.9만 |
|---|
| 2025.12.18 | ₩58,964 | ₩59,138 | ₩58,067 | ₩58,844 | -0.20% | 17.1만 |
|---|
| 2025.12.17 | ₩59,259 | ₩60,290 | ₩57,880 | ₩58,201 | -1.78% | 19만 |
|---|
| 2025.12.16 | ₩59,125 | ₩59,955 | ₩58,937 | ₩59,607 | +0.82% | 31.1만 |
|---|
| 2025.12.15 | ₩59,861 | ₩60,129 | ₩58,804 | ₩59,085 | -1.30% | 17.4만 |
|---|
| 2025.12.12 | ₩61,133 | ₩61,200 | ₩59,393 | ₩59,540 | -2.61% | 14만 |
|---|
| 2025.12.11 | ₩60,076 | ₩61,040 | ₩59,540 | ₩60,946 | +1.45% | 19.1만 |
|---|
| 2025.12.10 | ₩57,960 | ₩60,035 | ₩57,599 | ₩59,901 | +3.35% | 29.4만 |
|---|
| 2025.12.09 | ₩57,947 | ₩58,415 | ₩57,143 | ₩57,719 | -0.39% | 22.2만 |
|---|
| 2025.12.08 | ₩60,209 | ₩61,120 | ₩58,308 | ₩58,522 | -2.80% | 32.7만 |
|---|
| 2025.12.05 | ₩59,353 | ₩59,808 | ₩58,683 | ₩59,527 | +0.29% | 10.5만 |
|---|
| 2025.12.04 | ₩60,276 | ₩60,906 | ₩59,299 | ₩59,353 | -1.53% | 16.7만 |
|---|
| 2025.12.03 | ₩58,362 | ₩60,464 | ₩57,880 | ₩60,424 | +3.53% | 20.5만 |
|---|
| 2025.12.02 | ₩57,130 | ₩58,482 | ₩56,782 | ₩58,456 | +2.32% | 17만 |
|---|
| 2025.12.01 | ₩56,246 | ₩56,996 | ₩55,764 | ₩56,902 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩57,143 | ₩57,237 | ₩56,139 | ₩56,675 | -0.82% | 8.7만 |
|---|
| 2025.11.26 | ₩56,554 | ₩57,545 | ₩56,474 | ₩57,010 | +0.80% | 19.4만 |
|---|
| 2025.11.25 | ₩57,130 | ₩58,228 | ₩56,835 | ₩56,916 | -0.37% | 17.5만 |
|---|
| 2025.11.24 | ₩55,952 | ₩57,063 | ₩55,416 | ₩56,648 | +1.24% | 22.6만 |
|---|
| 2025.11.21 | ₩54,077 | ₩56,514 | ₩54,077 | ₩55,965 | +3.49% | 20만 |
|---|
| 2025.11.20 | ₩56,943 | ₩57,532 | ₩53,756 | ₩53,943 | -5.27% | 19.1만 |
|---|
| 2025.11.19 | ₩55,336 | ₩56,233 | ₩55,336 | ₩56,139 | +1.45% | 15.5만 |
|---|
| 2025.11.18 | ₩54,760 | ₩55,871 | ₩54,412 | ₩55,363 | +1.10% | 17.7만 |
|---|
| 2025.11.17 | ₩56,233 | ₩56,983 | ₩54,948 | ₩54,948 | -2.29% | 20.4만 |
|---|
| 2025.11.14 | ₩56,112 | ₩56,916 | ₩55,724 | ₩56,702 | +1.05% | 21.6만 |
|---|
| 2025.11.13 | ₩55,979 | ₩56,889 | ₩55,885 | ₩56,835 | +1.53% | 22.2만 |
|---|
| 2025.11.12 | ₩55,577 | ₩57,572 | ₩55,577 | ₩56,688 | +2.00% | 23.1만 |
|---|
| 2025.11.11 | ₩55,189 | ₩55,630 | ₩54,479 | ₩55,376 | +0.34% | 11.7만 |
|---|
| 2025.11.10 | ₩54,907 | ₩55,363 | ₩53,863 | ₩55,296 | +0.71% | 18.3만 |
|---|
| 2025.11.07 | ₩58,656 | ₩58,656 | ₩53,769 | ₩54,519 | -7.05% | 25.3만 |
|---|
| 2025.11.06 | ₩57,317 | ₩57,411 | ₩54,666 | ₩54,907 | -4.20% | 20.1만 |
|---|
| 2025.11.05 | ₩56,313 | ₩58,067 | ₩56,313 | ₩57,920 | +2.85% | 17.8만 |
|---|
| 2025.11.04 | ₩54,894 | ₩56,581 | ₩54,733 | ₩56,166 | +2.32% | 26.7만 |
|---|
| 2025.11.03 | ₩56,059 | ₩56,862 | ₩55,202 | ₩55,751 | -0.55% | 30.4만 |
|---|
| 2025.10.31 | ₩54,586 | ₩55,724 | ₩53,970 | ₩55,577 | +1.82% | 19만 |
|---|
| 2025.10.30 | ₩54,479 | ₩55,416 | ₩54,051 | ₩54,573 | +0.17% | 26.6만 |
|---|
| 2025.10.29 | ₩54,265 | ₩56,099 | ₩54,265 | ₩55,068 | +1.48% | 34.4만 |
|---|
| 2025.10.28 | ₩57,130 | ₩57,130 | ₩48,481 | ₩54,238 | -5.06% | 39.4만 |
|---|
| 2025.10.27 | ₩56,675 | ₩57,518 | ₩56,661 | ₩56,822 | +0.26% | 32.2만 |
|---|
| 2025.10.24 | ₩57,197 | ₩57,572 | ₩56,139 | ₩56,447 | -1.31% | 23.4만 |
|---|
| 2025.10.23 | ₩54,800 | ₩56,487 | ₩54,800 | ₩56,447 | +3.01% | 18.5만 |
|---|
| 2025.10.22 | ₩55,416 | ₩55,805 | ₩54,640 | ₩54,867 | -0.99% | 22.9만 |
|---|
| 2025.10.21 | ₩55,162 | ₩55,711 | ₩54,814 | ₩55,296 | +0.24% | 16.1만 |
|---|
| 2025.10.20 | ₩53,890 | ₩55,242 | ₩53,890 | ₩55,189 | +2.41% | 17.1만 |
|---|
| 2025.10.17 | ₩54,573 | ₩55,564 | ₩53,287 | ₩53,595 | -1.79% | 28.4만 |
|---|
| 2025.10.16 | ₩53,220 | ₩55,015 | ₩52,979 | ₩54,907 | +3.17% | 30.2만 |
|---|
| 2025.10.15 | ₩51,801 | ₩53,154 | ₩51,199 | ₩53,113 | +2.53% | 20.8만 |
|---|
| 2025.10.14 | ₩48,253 | ₩51,226 | ₩48,240 | ₩51,199 | +6.10% | 35.3만 |
|---|
| 2025.10.13 | ₩50,154 | ₩50,436 | ₩48,695 | ₩48,829 | -2.64% | 30.1만 |
|---|
| 2025.10.10 | ₩51,413 | ₩51,801 | ₩49,083 | ₩49,190 | -4.32% | 19.1만 |
|---|