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 | ₩77,150 | ₩77,204 | ₩75,812 | ₩76,628 | -0.68% | 19.6만 |
| 2026.10.08 | ₩77,297 | ₩78,288 | ₩76,641 | ₩76,708 | -0.76% | 21.2만 |
| 2026.10.07 | ₩80,684 | ₩81,513 | ₩77,351 | ₩78,020 | -3.30% | 44.3만 |
| 2026.10.06 | ₩83,240 | ₩83,240 | ₩81,112 | ₩81,781 | -1.75% | 26.8만 |
| 2026.10.05 | ₩81,969 | ₩84,271 | ₩81,714 | ₩82,464 | +0.60% | 26.8만 |
| 2026.10.02 | ₩81,647 | ₩84,458 | ₩81,366 | ₩82,450 | +0.98% | 23.7만 |
| 2026.10.01 | ₩78,622 | ₩80,630 | ₩77,913 | ₩80,054 | +1.82% | 19.8만 |
| 2026.09.30 | ₩79,506 | ₩79,653 | ₩78,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,555 |
| -1.20% |
| 17.9만 |
| 2026.09.29 | ₩79,653 | ₩79,988 | ₩78,944 | ₩79,211 | -0.55% | 17만 |
|---|
| 2026.09.28 | ₩80,041 | ₩81,219 | ₩78,234 | ₩79,412 | -0.79% | 22.1만 |
|---|
| 2026.09.25 | ₩80,349 | ₩81,500 | ₩79,492 | ₩79,773 | -0.72% | 24.3만 |
|---|
| 2026.09.24 | ₩78,341 | ₩80,429 | ₩77,498 | ₩79,747 | +1.79% | 22.6만 |
|---|
| 2026.09.23 | ₩78,569 | ₩79,452 | ₩77,886 | ₩79,292 | +0.92% | 17.3만 |
|---|
| 2026.09.22 | ₩79,171 | ₩80,309 | ₩78,582 | ₩78,903 | -0.34% | 22.5만 |
|---|
| 2026.09.21 | ₩79,198 | ₩79,198 | ₩77,498 | ₩78,529 | -0.85% | 21.2만 |
|---|
| 2026.09.18 | ₩77,163 | ₩78,221 | ₩75,731 | ₩78,033 | +1.13% | 77.9만 |
|---|
| 2026.09.17 | ₩77,873 | ₩77,873 | ₩76,936 | ₩77,016 | -1.10% | 29.2만 |
|---|
| 2026.09.16 | ₩77,056 | ₩77,605 | ₩75,718 | ₩76,146 | -1.18% | 15.5만 |
|---|
| 2026.09.15 | ₩76,400 | ₩76,829 | ₩75,477 | ₩76,066 | -0.44% | 36.5만 |
|---|
| 2026.09.14 | ₩75,624 | ₩76,789 | ₩74,888 | ₩76,320 | +0.92% | 31.8만 |
|---|
| 2026.09.11 | ₩76,588 | ₩77,966 | ₩75,035 | ₩77,431 | +1.10% | 16.3만 |
|---|
| 2026.09.10 | ₩75,263 | ₩75,745 | ₩73,670 | ₩75,356 | +0.12% | 16.6만 |
|---|
| 2026.09.09 | ₩75,169 | ₩76,320 | ₩74,701 | ₩75,142 | -0.04% | 16만 |
|---|
| 2026.09.08 | ₩76,708 | ₩77,096 | ₩74,888 | ₩75,932 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩75,838 | ₩77,190 | ₩75,638 | ₩76,534 | +0.92% | 12.1만 |
|---|
| 2026.09.03 | ₩76,133 | ₩76,722 | ₩74,406 | ₩75,678 | -0.60% | 20.4만 |
|---|
| 2026.09.02 | ₩75,959 | ₩77,672 | ₩75,477 | ₩76,307 | +0.46% | 22.2만 |
|---|
| 2026.09.01 | ₩75,343 | ₩75,624 | ₩73,964 | ₩75,276 | -0.09% | 19만 |
|---|
| 2026.08.31 | ₩75,878 | ₩76,079 | ₩75,035 | ₩75,584 | -0.39% | 11.2만 |
|---|
| 2026.08.28 | ₩77,525 | ₩77,525 | ₩75,504 | ₩75,718 | -2.33% | 11.5만 |
|---|
| 2026.08.27 | ₩76,641 | ₩77,418 | ₩75,664 | ₩77,190 | +0.72% | 15.9만 |
|---|
| 2026.08.26 | ₩76,253 | ₩77,016 | ₩75,651 | ₩76,320 | +0.09% | 14.7만 |
|---|
| 2026.08.25 | ₩76,615 | ₩77,578 | ₩74,941 | ₩75,878 | -0.96% | 10만 |
|---|
| 2026.08.24 | ₩76,842 | ₩76,842 | ₩74,848 | ₩75,129 | -2.23% | 9.9만 |
|---|
| 2026.08.21 | ₩77,873 | ₩78,194 | ₩76,441 | ₩77,284 | -0.76% | 25만 |
|---|
| 2026.08.20 | ₩76,588 | ₩77,645 | ₩76,454 | ₩77,337 | +0.98% | 16.5만 |
|---|
| 2026.08.19 | ₩81,045 | ₩81,045 | ₩77,525 | ₩77,645 | -4.19% | 18.9만 |
|---|
| 2026.08.18 | ₩83,481 | ₩83,481 | ₩80,188 | ₩80,269 | -3.85% | 13.9만 |
|---|
| 2026.08.17 | ₩84,927 | ₩85,649 | ₩84,190 | ₩84,819 | -0.13% | 10.7만 |
|---|
| 2026.08.14 | ₩83,628 | ₩85,971 | ₩83,521 | ₩84,953 | +1.58% | 16.5만 |
|---|
| 2026.08.13 | ₩85,997 | ₩85,997 | ₩83,146 | ₩83,749 | -2.61% | 14만 |
|---|
| 2026.08.12 | ₩87,403 | ₩87,617 | ₩84,686 | ₩85,154 | -2.57% | 17.1만 |
|---|
| 2026.08.11 | ₩87,496 | ₩89,477 | ₩85,435 | ₩85,850 | -1.88% | 13.3만 |
|---|
| 2026.08.10 | ₩88,688 | ₩89,531 | ₩86,345 | ₩86,479 | -2.49% | 14.2만 |
|---|
| 2026.08.07 | ₩89,437 | ₩91,003 | ₩87,858 | ₩88,648 | -0.88% | 13.9만 |
|---|
| 2026.08.06 | ₩89,022 | ₩90,976 | ₩88,246 | ₩88,688 | -0.38% | 18.5만 |
|---|
| 2026.08.05 | ₩89,370 | ₩90,575 | ₩89,076 | ₩89,384 | +0.01% | 26.3만 |
|---|
| 2026.08.04 | ₩88,621 | ₩90,923 | ₩88,540 | ₩90,026 | +1.59% | 22.7만 |
|---|
| 2026.08.03 | ₩85,823 | ₩88,072 | ₩85,288 | ₩87,309 | +1.73% | 17.5만 |
|---|
| 2026.07.31 | ₩85,596 | ₩86,774 | ₩82,999 | ₩85,823 | +0.27% | 22.2만 |
|---|
| 2026.07.30 | ₩84,940 | ₩85,756 | ₩82,397 | ₩83,923 | -1.20% | 32.5만 |
|---|
| 2026.07.29 | ₩87,055 | ₩87,952 | ₩81,915 | ₩82,357 | -5.40% | 50.1만 |
|---|
| 2026.07.28 | ₩83,883 | ₩88,607 | ₩82,812 | ₩86,760 | +3.43% | 50.4만 |
|---|
| 2026.07.27 | ₩80,710 | ₩81,473 | ₩78,381 | ₩80,858 | +0.18% | 21만 |
|---|
| 2026.07.24 | ₩82,169 | ₩82,169 | ₩80,068 | ₩80,295 | -2.28% | 16.9만 |
|---|
| 2026.07.23 | ₩79,184 | ₩81,607 | ₩78,408 | ₩81,540 | +2.97% | 15.5만 |
|---|
| 2026.07.22 | ₩82,129 | ₩82,129 | ₩80,429 | ₩80,483 | -2.00% | 15.5만 |
|---|
| 2026.07.21 | ₩80,483 | ₩82,584 | ₩80,309 | ₩82,062 | +1.96% | 18.7만 |
|---|
| 2026.07.20 | ₩80,309 | ₩80,858 | ₩78,676 | ₩79,238 | -1.33% | 15만 |
|---|
| 2026.07.17 | ₩77,284 | ₩80,054 | ₩76,293 | ₩79,506 | +2.87% | 20.5만 |
|---|
| 2026.07.16 | ₩78,435 | ₩80,162 | ₩78,127 | ₩79,613 | +1.50% | 18.9만 |
|---|
| 2026.07.15 | ₩81,125 | ₩81,246 | ₩78,770 | ₩79,492 | -2.01% | 14.3만 |
|---|
| 2026.07.14 | ₩80,322 | ₩80,737 | ₩78,609 | ₩80,376 | +0.07% | 17.6만 |
|---|
| 2026.07.13 | ₩79,613 | ₩80,724 | ₩78,596 | ₩79,064 | -0.69% | 32.4만 |
|---|
| 2026.07.10 | ₩80,710 | ₩81,928 | ₩80,242 | ₩80,496 | -0.27% | 19.1만 |
|---|
| 2026.07.09 | ₩80,376 | ₩82,303 | ₩80,376 | ₩81,594 | +1.52% | 29.7만 |
|---|
| 2026.07.08 | ₩78,288 | ₩79,358 | ₩77,752 | ₩79,051 | +0.97% | 22.4만 |
|---|
| 2026.07.07 | ₩80,255 | ₩80,255 | ₩76,253 | ₩79,171 | -1.35% | 36.8만 |
|---|
| 2026.07.06 | ₩81,273 | ₩82,986 | ₩80,309 | ₩80,764 | -0.63% | 26.9만 |
|---|
| 2026.07.02 | ₩84,579 | ₩85,984 | ₩80,255 | ₩80,978 | -4.26% | 48.3만 |
|---|
| 2026.07.01 | ₩86,292 | ₩86,292 | ₩82,798 | ₩85,435 | -0.99% | 28.3만 |
|---|
| 2026.06.30 | ₩86,908 | ₩88,380 | ₩86,399 | ₩87,256 | +0.40% | 25.4만 |
|---|
| 2026.06.29 | ₩86,988 | ₩87,001 | ₩84,190 | ₩86,426 | -0.65% | 32.1만 |
|---|
| 2026.06.26 | ₩87,737 | ₩87,737 | ₩82,504 | ₩87,001 | -0.84% | 125.7만 |
|---|
| 2026.06.25 | ₩90,843 | ₩93,091 | ₩89,277 | ₩89,437 | -1.55% | 33.5만 |
|---|
| 2026.06.24 | ₩87,831 | ₩90,040 | ₩87,670 | ₩89,692 | +2.12% | 45.1만 |
|---|
| 2026.06.23 | ₩89,424 | ₩89,879 | ₩87,791 | ₩88,139 | -1.44% | 51.5만 |
|---|
| 2026.06.22 | ₩90,106 | ₩91,432 | ₩87,965 | ₩91,432 | +1.47% | 55.1만 |
|---|
| 2026.06.18 | ₩88,915 | ₩90,361 | ₩88,340 | ₩89,678 | +0.86% | 62.1만 |
|---|
| 2026.06.17 | ₩87,630 | ₩88,822 | ₩86,024 | ₩86,626 | -1.15% | 37.6만 |
|---|
| 2026.06.16 | ₩90,227 | ₩91,084 | ₩86,640 | ₩86,734 | -3.87% | 31.1만 |
|---|
| 2026.06.15 | ₩90,254 | ₩90,374 | ₩88,139 | ₩89,183 | -1.19% | 33.3만 |
|---|
| 2026.06.12 | ₩91,525 | ₩91,806 | ₩88,366 | ₩88,514 | -3.29% | 44.1만 |
|---|
| 2026.06.11 | ₩88,139 | ₩91,017 | ₩86,720 | ₩90,856 | +3.08% | 40.3만 |
|---|
| 2026.06.10 | ₩87,804 | ₩90,347 | ₩86,626 | ₩86,747 | -1.20% | 33.1만 |
|---|
| 2026.06.09 | ₩88,808 | ₩90,776 | ₩85,368 | ₩88,701 | -0.12% | 35.7만 |
|---|
| 2026.06.08 | ₩85,502 | ₩87,389 | ₩84,324 | ₩87,282 | +2.08% | 20.8만 |
|---|
| 2026.06.05 | ₩88,233 | ₩88,233 | ₩83,013 | ₩84,123 | -4.66% | 24.2만 |
|---|
| 2026.06.04 | ₩88,822 | ₩89,665 | ₩87,349 | ₩88,714 | -0.12% | 14.9만 |
|---|
| 2026.06.03 | ₩89,250 | ₩90,093 | ₩88,460 | ₩89,732 | +0.54% | 24.1만 |
|---|
| 2026.06.02 | ₩86,238 | ₩89,665 | ₩85,743 | ₩89,303 | +3.55% | 31.4만 |
|---|
| 2026.06.01 | ₩84,619 | ₩86,452 | ₩82,651 | ₩85,515 | +1.06% | 30.2만 |
|---|
| 2026.05.29 | ₩87,175 | ₩87,952 | ₩84,927 | ₩85,944 | -1.41% | 27.2만 |
|---|
| 2026.05.28 | ₩86,332 | ₩87,456 | ₩84,993 | ₩86,720 | +0.45% | 42.3만 |
|---|
| 2026.05.27 | ₩88,326 | ₩88,326 | ₩86,198 | ₩87,162 | -1.32% | 26.1만 |
|---|
| 2026.05.26 | ₩86,586 | ₩87,456 | ₩84,993 | ₩87,336 | +0.87% | 33.6만 |
|---|
| 2026.05.22 | ₩81,152 | ₩83,588 | ₩80,978 | ₩83,414 | +2.79% | 25.8만 |
|---|
| 2026.05.21 | ₩78,596 | ₩80,309 | ₩77,645 | ₩80,188 | +2.03% | 17.6만 |
|---|
| 2026.05.20 | ₩76,989 | ₩79,626 | ₩76,815 | ₩79,519 | +3.29% | 17.8만 |
|---|
| 2026.05.19 | ₩75,129 | ₩77,056 | ₩74,379 | ₩76,387 | +1.67% | 29.2만 |
|---|
| 2026.05.18 | ₩78,314 | ₩79,118 | ₩75,290 | ₩76,213 | -2.68% | 28.7만 |
|---|
| 2026.05.15 | ₩80,483 | ₩81,728 | ₩78,047 | ₩78,060 | -3.01% | 27만 |
|---|
| 2026.05.14 | ₩80,282 | ₩82,678 | ₩79,961 | ₩82,035 | +2.18% | 30.7만 |
|---|
| 2026.05.13 | ₩79,479 | ₩80,309 | ₩78,274 | ₩79,613 | +0.17% | 23.4만 |
|---|
| 2026.05.12 | ₩82,129 | ₩82,290 | ₩77,752 | ₩78,515 | -4.40% | 36만 |
|---|
| 2026.05.11 | ₩82,919 | ₩82,972 | ₩81,165 | ₩82,303 | -0.74% | 36.8만 |
|---|
| 2026.05.08 | ₩80,710 | ₩83,013 | ₩80,309 | ₩82,651 | +2.40% | 36.3만 |
|---|
| 2026.05.07 | ₩80,563 | ₩81,406 | ₩78,970 | ₩80,108 | -0.56% | 48만 |
|---|
| 2026.05.06 | ₩79,305 | ₩80,376 | ₩77,819 | ₩80,309 | +1.27% | 40만 |
|---|
| 2026.05.05 | ₩76,200 | ₩78,515 | ₩76,160 | ₩77,726 | +2.00% | 26.7만 |
|---|
| 2026.05.04 | ₩76,213 | ₩76,414 | ₩74,419 | ₩75,664 | -0.72% | 19.8만 |
|---|
| 2026.05.01 | ₩77,659 | ₩78,167 | ₩73,790 | ₩76,293 | -1.76% | 26.5만 |
|---|
| 2026.04.30 | ₩73,710 | ₩76,615 | ₩73,054 | ₩76,427 | +3.69% | 41.1만 |
|---|
| 2026.04.29 | ₩76,293 | ₩77,645 | ₩72,425 | ₩72,853 | -4.51% | 50.4만 |
|---|
| 2026.04.28 | ₩74,848 | ₩74,888 | ₩72,452 | ₩72,639 | -2.95% | 20.3만 |
|---|
| 2026.04.27 | ₩76,307 | ₩77,056 | ₩74,660 | ₩74,928 | -1.81% | 16.3만 |
|---|
| 2026.04.24 | ₩74,754 | ₩76,320 | ₩73,657 | ₩75,986 | +1.65% | 27만 |
|---|
| 2026.04.23 | ₩73,054 | ₩75,209 | ₩73,054 | ₩74,326 | +1.74% | 15.3만 |
|---|
| 2026.04.22 | ₩75,062 | ₩75,062 | ₩72,171 | ₩72,733 | -3.10% | 18.7만 |
|---|
| 2026.04.21 | ₩73,630 | ₩75,397 | ₩72,947 | ₩73,777 | +0.20% | 20.3만 |
|---|
| 2026.04.20 | ₩73,857 | ₩74,781 | ₩72,813 | ₩73,375 | -0.65% | 16.9만 |
|---|
| 2026.04.17 | ₩74,540 | ₩76,173 | ₩73,309 | ₩73,790 | -1.01% | 22.2만 |
|---|
| 2026.04.16 | ₩72,773 | ₩74,500 | ₩72,305 | ₩73,068 | +0.40% | 16.3만 |
|---|
| 2026.04.15 | ₩73,804 | ₩73,951 | ₩72,412 | ₩73,001 | -1.09% | 17만 |
|---|
| 2026.04.14 | ₩75,049 | ₩75,490 | ₩73,576 | ₩74,366 | -0.91% | 16.7만 |
|---|
| 2026.04.13 | ₩73,175 | ₩74,620 | ₩72,505 | ₩74,379 | +1.65% | 18.2만 |
|---|
| 2026.04.10 | ₩72,626 | ₩73,831 | ₩72,278 | ₩73,536 | +1.25% | 20만 |
|---|
| 2026.04.09 | ₩68,289 | ₩73,536 | ₩68,289 | ₩71,461 | +4.65% | 52만 |
|---|
| 2026.04.08 | ₩67,968 | ₩69,882 | ₩67,968 | ₩68,463 | +0.73% | 17.6만 |
|---|
| 2026.04.07 | ₩64,421 | ₩66,362 | ₩64,301 | ₩66,201 | +2.76% | 14.3만 |
|---|
| 2026.04.06 | ₩64,702 | ₩65,492 | ₩63,845 | ₩64,782 | +0.12% | 9.2만 |
|---|
| 2026.04.02 | ₩63,283 | ₩65,345 | ₩63,109 | ₩64,702 | +2.24% | 11.9만 |
|---|
| 2026.04.01 | ₩64,515 | ₩65,786 | ₩64,515 | ₩64,836 | +0.50% | 12.5만 |
|---|
| 2026.03.31 | ₩61,891 | ₩64,421 | ₩61,891 | ₩63,926 | +3.29% | 12.9만 |
|---|
| 2026.03.30 | ₩64,796 | ₩64,796 | ₩62,105 | ₩62,427 | -3.66% | 13.7만 |
|---|
| 2026.03.27 | ₩64,167 | ₩64,796 | ₩63,845 | ₩64,033 | -0.21% | 8.6만 |
|---|
| 2026.03.26 | ₩66,081 | ₩67,071 | ₩64,956 | ₩65,130 | -1.44% | 10.9만 |
|---|
| 2026.03.25 | ₩67,955 | ₩67,981 | ₩66,857 | ₩67,379 | -0.85% | 13.4만 |
|---|
| 2026.03.24 | ₩64,207 | ₩67,178 | ₩64,207 | ₩66,978 | +4.32% | 23.1만 |
|---|
| 2026.03.23 | ₩64,287 | ₩65,545 | ₩64,167 | ₩65,104 | +1.27% | 17.7만 |
|---|
| 2026.03.20 | ₩62,962 | ₩63,310 | ₩61,316 | ₩61,798 | -1.85% | 40.3만 |
|---|
| 2026.03.19 | ₩61,409 | ₩63,404 | ₩60,901 | ₩63,176 | +2.88% | 25.5만 |
|---|
| 2026.03.18 | ₩61,757 | ₩63,538 | ₩61,677 | ₩62,413 | +1.06% | 21.1만 |
|---|
| 2026.03.17 | ₩61,865 | ₩62,855 | ₩61,182 | ₩61,985 | +0.19% | 20.1만 |
|---|
| 2026.03.16 | ₩62,346 | ₩63,337 | ₩61,409 | ₩61,583 | -1.22% | 12.8만 |
|---|
| 2026.03.13 | ₩63,364 | ₩64,301 | ₩60,954 | ₩61,289 | -3.27% | 26.3만 |
|---|
| 2026.03.12 | ₩63,431 | ₩63,832 | ₩62,159 | ₩62,614 | -1.29% | 27.6만 |
|---|
| 2026.03.11 | ₩64,006 | ₩65,318 | ₩63,297 | ₩64,568 | +0.88% | 17만 |
|---|
| 2026.03.10 | ₩63,538 | ₩65,853 | ₩63,337 | ₩64,394 | +1.35% | 28.1만 |
|---|
| 2026.03.09 | ₩62,507 | ₩63,912 | ₩61,557 | ₩63,551 | +1.67% | 38.8만 |
|---|
| 2026.03.06 | ₩66,630 | ₩67,165 | ₩63,899 | ₩64,113 | -3.78% | 25.6만 |
|---|
| 2026.03.05 | ₩68,784 | ₩69,989 | ₩67,392 | ₩68,517 | -0.39% | 25.4만 |
|---|
| 2026.03.04 | ₩69,347 | ₩70,270 | ₩68,088 | ₩69,507 | +0.23% | 14.9만 |
|---|
| 2026.03.03 | ₩67,392 | ₩68,664 | ₩65,920 | ₩68,544 | +1.71% | 24.4만 |
|---|
| 2026.03.02 | ₩69,226 | ₩70,565 | ₩68,784 | ₩69,534 | +0.44% | 35.6만 |
|---|
| 2026.02.27 | ₩70,538 | ₩70,618 | ₩69,240 | ₩70,484 | -0.08% | 23.2만 |
|---|
| 2026.02.26 | ₩71,702 | ₩71,702 | ₩70,069 | ₩71,448 | -0.35% | 23.2만 |
|---|
| 2026.02.25 | ₩71,341 | ₩71,622 | ₩69,735 | ₩71,234 | -0.15% | 17만 |
|---|
| 2026.02.24 | ₩70,618 | ₩71,970 | ₩70,083 | ₩70,859 | +0.34% | 22.8만 |
|---|
| 2026.02.23 | ₩71,943 | ₩72,251 | ₩69,092 | ₩69,882 | -2.87% | 24.8만 |
|---|
| 2026.02.20 | ₩71,408 | ₩72,853 | ₩71,408 | ₩71,943 | +0.75% | 26만 |
|---|
| 2026.02.19 | ₩72,385 | ₩72,505 | ₩70,645 | ₩71,475 | -1.26% | 33.4만 |
|---|
| 2026.02.18 | ₩74,406 | ₩75,624 | ₩72,613 | ₩72,679 | -2.32% | 22.6만 |
|---|
| 2026.02.17 | ₩76,360 | ₩76,842 | ₩74,674 | ₩74,955 | -1.84% | 19.8만 |
|---|
| 2026.02.13 | ₩76,387 | ₩78,033 | ₩75,664 | ₩76,909 | +0.68% | 14.5만 |
|---|
| 2026.02.12 | ₩77,364 | ₩78,542 | ₩74,727 | ₩76,186 | -1.52% | 22.9만 |
|---|
| 2026.02.11 | ₩77,137 | ₩77,565 | ₩73,911 | ₩76,494 | -0.83% | 23만 |
|---|
| 2026.02.10 | ₩78,770 | ₩79,854 | ₩76,548 | ₩76,682 | -2.65% | 30.6만 |
|---|
| 2026.02.09 | ₩74,580 | ₩75,156 | ₩73,683 | ₩74,393 | -0.25% | 24.5만 |
|---|
| 2026.02.06 | ₩73,429 | ₩75,075 | ₩73,309 | ₩74,660 | +1.68% | 19.2만 |
|---|
| 2026.02.05 | ₩71,983 | ₩72,827 | ₩71,073 | ₩72,532 | +0.76% | 18.1만 |
|---|
| 2026.02.04 | ₩71,555 | ₩74,085 | ₩70,939 | ₩72,050 | +0.69% | 18.3만 |
|---|
| 2026.02.03 | ₩71,287 | ₩72,586 | ₩70,404 | ₩71,314 | +0.04% | 17.2만 |
|---|
| 2026.02.02 | ₩68,584 | ₩71,662 | ₩68,584 | ₩71,100 | +3.67% | 19.3만 |
|---|
| 2026.01.30 | ₩68,838 | ₩69,882 | ₩67,995 | ₩68,811 | -0.04% | 19.8만 |
|---|
| 2026.01.29 | ₩67,647 | ₩69,681 | ₩67,044 | ₩69,574 | +2.85% | 14만 |
|---|
| 2026.01.28 | ₩68,490 | ₩69,293 | ₩66,951 | ₩67,513 | -1.43% | 27.1만 |
|---|
| 2026.01.27 | ₩67,366 | ₩68,356 | ₩66,897 | ₩68,356 | +1.47% | 13.5만 |
|---|
| 2026.01.26 | ₩66,536 | ₩67,593 | ₩65,934 | ₩67,165 | +0.95% | 17.5만 |
|---|
| 2026.01.23 | ₩67,848 | ₩68,129 | ₩66,014 | ₩66,563 | -1.89% | 20.8만 |
|---|
| 2026.01.22 | ₩67,754 | ₩68,624 | ₩67,071 | ₩68,356 | +0.89% | 34.7만 |
|---|
| 2026.01.21 | ₩64,287 | ₩66,924 | ₩63,845 | ₩66,817 | +3.94% | 19.8만 |
|---|
| 2026.01.20 | ₩63,216 | ₩64,635 | ₩62,775 | ₩63,671 | +0.72% | 15.4만 |
|---|
| 2026.01.16 | ₩64,662 | ₩64,916 | ₩63,966 | ₩64,595 | -0.10% | 13만 |
|---|
| 2026.01.15 | ₩63,457 | ₩65,773 | ₩63,444 | ₩64,782 | +2.09% | 15만 |
|---|
| 2026.01.14 | ₩62,735 | ₩63,364 | ₩61,945 | ₩62,895 | +0.26% | 13.6만 |
|---|
| 2026.01.13 | ₩61,972 | ₩63,243 | ₩61,972 | ₩62,801 | +1.34% | 8.9만 |
|---|
| 2026.01.12 | ₩61,195 | ₩62,480 | ₩60,861 | ₩62,092 | +1.47% | 11.8만 |
|---|
| 2026.01.09 | ₩60,981 | ₩61,664 | ₩60,539 | ₩61,637 | +1.08% | 14.6만 |
|---|
| 2026.01.08 | ₩59,964 | ₩61,195 | ₩59,897 | ₩61,142 | +1.96% | 10.1만 |
|---|
| 2026.01.07 | ₩60,780 | ₩60,794 | ₩59,750 | ₩60,379 | -0.66% | 10.4만 |
|---|
| 2026.01.06 | ₩59,081 | ₩61,035 | ₩58,465 | ₩60,928 | +3.13% | 11.7만 |
|---|
| 2026.01.05 | ₩58,411 | ₩60,138 | ₩58,411 | ₩59,562 | +1.97% | 15.1만 |
|---|
| 2026.01.02 | ₩57,662 | ₩58,813 | ₩57,193 | ₩58,692 | +1.79% | 14만 |
|---|
| 2025.12.31 | ₩58,023 | ₩58,197 | ₩57,086 | ₩57,381 | -1.11% | 9.4만 |
|---|
| 2025.12.30 | ₩58,826 | ₩58,960 | ₩57,983 | ₩58,103 | -1.23% | 11.7만 |
|---|
| 2025.12.29 | ₩59,134 | ₩59,429 | ₩58,559 | ₩58,893 | -0.41% | 12.6만 |
|---|
| 2025.12.26 | ₩59,335 | ₩59,723 | ₩58,907 | ₩59,495 | +0.27% | 13만 |
|---|
| 2025.12.24 | ₩58,773 | ₩59,683 | ₩58,518 | ₩59,402 | +1.07% | 6.9만 |
|---|
| 2025.12.23 | ₩58,384 | ₩59,348 | ₩58,384 | ₩58,880 | +0.85% | 14.4만 |
|---|
| 2025.12.22 | ₩59,027 | ₩59,884 | ₩58,505 | ₩58,733 | -0.50% | 17.5만 |
|---|
| 2025.12.19 | ₩58,532 | ₩59,562 | ₩58,532 | ₩58,666 | +0.23% | 75.9만 |
|---|
| 2025.12.18 | ₩58,947 | ₩59,121 | ₩58,050 | ₩58,826 | -0.20% | 17.1만 |
|---|
| 2025.12.17 | ₩59,241 | ₩60,272 | ₩57,862 | ₩58,184 | -1.78% | 19만 |
|---|
| 2025.12.16 | ₩59,107 | ₩59,937 | ₩58,920 | ₩59,589 | +0.82% | 31.1만 |
|---|
| 2025.12.15 | ₩59,843 | ₩60,111 | ₩58,786 | ₩59,067 | -1.30% | 17.4만 |
|---|
| 2025.12.12 | ₩61,115 | ₩61,182 | ₩59,375 | ₩59,522 | -2.61% | 14만 |
|---|
| 2025.12.11 | ₩60,058 | ₩61,021 | ₩59,522 | ₩60,928 | +1.45% | 19.1만 |
|---|
| 2025.12.10 | ₩57,943 | ₩60,017 | ₩57,581 | ₩59,884 | +3.35% | 29.4만 |
|---|
| 2025.12.09 | ₩57,929 | ₩58,398 | ₩57,126 | ₩57,702 | -0.39% | 22.2만 |
|---|
| 2025.12.08 | ₩60,191 | ₩61,102 | ₩58,291 | ₩58,505 | -2.80% | 32.7만 |
|---|
| 2025.12.05 | ₩59,335 | ₩59,790 | ₩58,666 | ₩59,509 | +0.29% | 10.5만 |
|---|
| 2025.12.04 | ₩60,258 | ₩60,887 | ₩59,281 | ₩59,335 | -1.53% | 16.7만 |
|---|
| 2025.12.03 | ₩58,344 | ₩60,446 | ₩57,862 | ₩60,406 | +3.53% | 20.5만 |
|---|
| 2025.12.02 | ₩57,113 | ₩58,465 | ₩56,765 | ₩58,438 | +2.32% | 17만 |
|---|
| 2025.12.01 | ₩56,230 | ₩56,979 | ₩55,748 | ₩56,885 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩57,126 | ₩57,220 | ₩56,122 | ₩56,658 | -0.82% | 8.7만 |
|---|
| 2025.11.26 | ₩56,537 | ₩57,528 | ₩56,457 | ₩56,992 | +0.80% | 19.4만 |
|---|
| 2025.11.25 | ₩57,113 | ₩58,210 | ₩56,818 | ₩56,899 | -0.37% | 17.5만 |
|---|
| 2025.11.24 | ₩55,935 | ₩57,046 | ₩55,400 | ₩56,631 | +1.24% | 22.6만 |
|---|
| 2025.11.21 | ₩54,061 | ₩56,497 | ₩54,061 | ₩55,948 | +3.49% | 20만 |
|---|
| 2025.11.20 | ₩56,926 | ₩57,514 | ₩53,740 | ₩53,927 | -5.27% | 19.1만 |
|---|
| 2025.11.19 | ₩55,319 | ₩56,216 | ₩55,319 | ₩56,122 | +1.45% | 15.5만 |
|---|
| 2025.11.18 | ₩54,744 | ₩55,855 | ₩54,396 | ₩55,346 | +1.10% | 17.7만 |
|---|
| 2025.11.17 | ₩56,216 | ₩56,966 | ₩54,931 | ₩54,931 | -2.29% | 20.4만 |
|---|
| 2025.11.14 | ₩56,096 | ₩56,899 | ₩55,708 | ₩56,685 | +1.05% | 21.6만 |
|---|
| 2025.11.13 | ₩55,962 | ₩56,872 | ₩55,868 | ₩56,818 | +1.53% | 22.2만 |
|---|
| 2025.11.12 | ₩55,560 | ₩57,555 | ₩55,560 | ₩56,671 | +2.00% | 23.1만 |
|---|
| 2025.11.11 | ₩55,172 | ₩55,614 | ₩54,463 | ₩55,360 | +0.34% | 11.7만 |
|---|
| 2025.11.10 | ₩54,891 | ₩55,346 | ₩53,847 | ₩55,279 | +0.71% | 18.3만 |
|---|
| 2025.11.07 | ₩58,639 | ₩58,639 | ₩53,753 | ₩54,503 | -7.05% | 25.3만 |
|---|
| 2025.11.06 | ₩57,300 | ₩57,394 | ₩54,650 | ₩54,891 | -4.20% | 20.1만 |
|---|
| 2025.11.05 | ₩56,296 | ₩58,050 | ₩56,296 | ₩57,903 | +2.85% | 17.8만 |
|---|
| 2025.11.04 | ₩54,878 | ₩56,564 | ₩54,717 | ₩56,149 | +2.32% | 26.7만 |
|---|
| 2025.11.03 | ₩56,042 | ₩56,845 | ₩55,186 | ₩55,734 | -0.55% | 30.4만 |
|---|
| 2025.10.31 | ₩54,570 | ₩55,708 | ₩53,954 | ₩55,560 | +1.82% | 19만 |
|---|
| 2025.10.30 | ₩54,463 | ₩55,400 | ₩54,034 | ₩54,556 | +0.17% | 26.6만 |
|---|
| 2025.10.29 | ₩54,249 | ₩56,082 | ₩54,249 | ₩55,052 | +1.48% | 34.4만 |
|---|
| 2025.10.28 | ₩57,113 | ₩57,113 | ₩48,466 | ₩54,222 | -5.06% | 39.4만 |
|---|
| 2025.10.27 | ₩56,658 | ₩57,501 | ₩56,644 | ₩56,805 | +0.26% | 32.2만 |
|---|
| 2025.10.24 | ₩57,180 | ₩57,555 | ₩56,122 | ₩56,430 | -1.31% | 23.4만 |
|---|
| 2025.10.23 | ₩54,784 | ₩56,470 | ₩54,784 | ₩56,430 | +3.01% | 18.5만 |
|---|
| 2025.10.22 | ₩55,400 | ₩55,788 | ₩54,623 | ₩54,851 | -0.99% | 22.9만 |
|---|
| 2025.10.21 | ₩55,145 | ₩55,694 | ₩54,797 | ₩55,279 | +0.24% | 16.1만 |
|---|
| 2025.10.20 | ₩53,874 | ₩55,226 | ₩53,874 | ₩55,172 | +2.41% | 17.1만 |
|---|
| 2025.10.17 | ₩54,556 | ₩55,547 | ₩53,272 | ₩53,579 | -1.79% | 28.4만 |
|---|
| 2025.10.16 | ₩53,205 | ₩54,998 | ₩52,964 | ₩54,891 | +3.17% | 30.2만 |
|---|
| 2025.10.15 | ₩51,786 | ₩53,138 | ₩51,183 | ₩53,097 | +2.53% | 20.8만 |
|---|
| 2025.10.14 | ₩48,239 | ₩51,210 | ₩48,225 | ₩51,183 | +6.10% | 35.3만 |
|---|
| 2025.10.13 | ₩50,139 | ₩50,421 | ₩48,681 | ₩48,814 | -2.64% | 30.1만 |
|---|
| 2025.10.10 | ₩51,398 | ₩51,786 | ₩49,069 | ₩49,176 | -4.32% | 19.1만 |
|---|