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 | ₩77,326 | ₩77,380 | ₩75,985 | ₩76,803 | -0.68% | 19.6만 |
| 2026.10.08 | ₩77,474 | ₩78,467 | ₩76,817 | ₩76,884 | -0.76% | 21.2만 |
| 2026.10.07 | ₩80,868 | ₩81,700 | ₩77,528 | ₩78,198 | -3.30% | 44.3만 |
| 2026.10.06 | ₩83,430 | ₩83,430 | ₩81,297 | ₩81,968 | -1.75% | 26.8만 |
| 2026.10.05 | ₩82,156 | ₩84,463 | ₩81,901 | ₩82,652 | +0.60% | 26.8만 |
| 2026.10.02 | ₩81,834 | ₩84,651 | ₩81,552 | ₩82,639 | +0.98% | 23.7만 |
| 2026.10.01 | ₩78,802 | ₩80,814 | ₩78,091 | ₩80,238 | +1.82% | 19.8만 |
| 2026.09.30 | ₩79,687 | ₩79,835 | ₩78,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,735 |
| -1.20% |
| 17.9만 |
| 2026.09.29 | ₩79,835 | ₩80,170 | ₩79,124 | ₩79,392 | -0.55% | 17만 |
|---|
| 2026.09.28 | ₩80,224 | ₩81,405 | ₩78,413 | ₩79,594 | -0.79% | 22.1만 |
|---|
| 2026.09.25 | ₩80,533 | ₩81,686 | ₩79,674 | ₩79,956 | -0.72% | 24.3만 |
|---|
| 2026.09.24 | ₩78,520 | ₩80,613 | ₩77,675 | ₩79,929 | +1.79% | 22.6만 |
|---|
| 2026.09.23 | ₩78,748 | ₩79,634 | ₩78,064 | ₩79,473 | +0.92% | 17.3만 |
|---|
| 2026.09.22 | ₩79,352 | ₩80,492 | ₩78,762 | ₩79,084 | -0.34% | 22.5만 |
|---|
| 2026.09.21 | ₩79,379 | ₩79,379 | ₩77,675 | ₩78,708 | -0.85% | 21.2만 |
|---|
| 2026.09.18 | ₩77,340 | ₩78,400 | ₩75,904 | ₩78,212 | +1.13% | 77.9만 |
|---|
| 2026.09.17 | ₩78,051 | ₩78,051 | ₩77,112 | ₩77,192 | -1.10% | 29.2만 |
|---|
| 2026.09.16 | ₩77,232 | ₩77,782 | ₩75,891 | ₩76,320 | -1.18% | 15.5만 |
|---|
| 2026.09.15 | ₩76,575 | ₩77,004 | ₩75,649 | ₩76,240 | -0.44% | 36.5만 |
|---|
| 2026.09.14 | ₩75,797 | ₩76,964 | ₩75,059 | ₩76,495 | +0.92% | 31.8만 |
|---|
| 2026.09.11 | ₩76,763 | ₩78,145 | ₩75,207 | ₩77,608 | +1.10% | 16.3만 |
|---|
| 2026.09.10 | ₩75,435 | ₩75,918 | ₩73,838 | ₩75,529 | +0.12% | 16.6만 |
|---|
| 2026.09.09 | ₩75,341 | ₩76,495 | ₩74,871 | ₩75,314 | -0.04% | 16만 |
|---|
| 2026.09.08 | ₩76,884 | ₩77,273 | ₩75,059 | ₩76,106 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩76,012 | ₩77,367 | ₩75,810 | ₩76,709 | +0.92% | 12.1만 |
|---|
| 2026.09.03 | ₩76,307 | ₩76,897 | ₩74,576 | ₩75,851 | -0.60% | 20.4만 |
|---|
| 2026.09.02 | ₩76,132 | ₩77,850 | ₩75,649 | ₩76,481 | +0.46% | 22.2만 |
|---|
| 2026.09.01 | ₩75,515 | ₩75,797 | ₩74,133 | ₩75,448 | -0.09% | 19만 |
|---|
| 2026.08.31 | ₩76,052 | ₩76,253 | ₩75,207 | ₩75,757 | -0.39% | 11.2만 |
|---|
| 2026.08.28 | ₩77,702 | ₩77,702 | ₩75,676 | ₩75,891 | -2.33% | 11.5만 |
|---|
| 2026.08.27 | ₩76,817 | ₩77,595 | ₩75,837 | ₩77,367 | +0.72% | 15.9만 |
|---|
| 2026.08.26 | ₩76,428 | ₩77,192 | ₩75,824 | ₩76,495 | +0.09% | 14.7만 |
|---|
| 2026.08.25 | ₩76,790 | ₩77,756 | ₩75,113 | ₩76,052 | -0.96% | 10만 |
|---|
| 2026.08.24 | ₩77,018 | ₩77,018 | ₩75,019 | ₩75,301 | -2.23% | 9.9만 |
|---|
| 2026.08.21 | ₩78,051 | ₩78,373 | ₩76,615 | ₩77,461 | -0.76% | 25만 |
|---|
| 2026.08.20 | ₩76,763 | ₩77,823 | ₩76,629 | ₩77,514 | +0.98% | 16.5만 |
|---|
| 2026.08.19 | ₩81,230 | ₩81,230 | ₩77,702 | ₩77,823 | -4.19% | 18.9만 |
|---|
| 2026.08.18 | ₩83,672 | ₩83,672 | ₩80,372 | ₩80,452 | -3.85% | 13.9만 |
|---|
| 2026.08.17 | ₩85,121 | ₩85,845 | ₩84,383 | ₩85,013 | -0.13% | 10.7만 |
|---|
| 2026.08.14 | ₩83,819 | ₩86,167 | ₩83,712 | ₩85,148 | +1.58% | 16.5만 |
|---|
| 2026.08.13 | ₩86,194 | ₩86,194 | ₩83,336 | ₩83,940 | -2.61% | 14만 |
|---|
| 2026.08.12 | ₩87,603 | ₩87,817 | ₩84,879 | ₩85,349 | -2.57% | 17.1만 |
|---|
| 2026.08.11 | ₩87,696 | ₩89,682 | ₩85,631 | ₩86,046 | -1.88% | 13.3만 |
|---|
| 2026.08.10 | ₩88,890 | ₩89,736 | ₩86,543 | ₩86,677 | -2.49% | 14.2만 |
|---|
| 2026.08.07 | ₩89,642 | ₩91,211 | ₩88,059 | ₩88,850 | -0.88% | 13.9만 |
|---|
| 2026.08.06 | ₩89,226 | ₩91,184 | ₩88,448 | ₩88,890 | -0.38% | 18.5만 |
|---|
| 2026.08.05 | ₩89,575 | ₩90,782 | ₩89,279 | ₩89,588 | +0.01% | 26.3만 |
|---|
| 2026.08.04 | ₩88,823 | ₩91,131 | ₩88,743 | ₩90,232 | +1.59% | 22.7만 |
|---|
| 2026.08.03 | ₩86,020 | ₩88,273 | ₩85,483 | ₩87,509 | +1.73% | 17.5만 |
|---|
| 2026.07.31 | ₩85,791 | ₩86,972 | ₩83,189 | ₩86,020 | +0.27% | 22.2만 |
|---|
| 2026.07.30 | ₩85,134 | ₩85,952 | ₩82,585 | ₩84,115 | -1.20% | 32.5만 |
|---|
| 2026.07.29 | ₩87,254 | ₩88,153 | ₩82,102 | ₩82,545 | -5.40% | 50.1만 |
|---|
| 2026.07.28 | ₩84,074 | ₩88,810 | ₩83,001 | ₩86,959 | +3.43% | 50.4만 |
|---|
| 2026.07.27 | ₩80,895 | ₩81,660 | ₩78,561 | ₩81,042 | +0.18% | 21만 |
|---|
| 2026.07.24 | ₩82,357 | ₩82,357 | ₩80,251 | ₩80,479 | -2.28% | 16.9만 |
|---|
| 2026.07.23 | ₩79,366 | ₩81,794 | ₩78,587 | ₩81,727 | +2.97% | 15.5만 |
|---|
| 2026.07.22 | ₩82,317 | ₩82,317 | ₩80,613 | ₩80,667 | -2.00% | 15.5만 |
|---|
| 2026.07.21 | ₩80,667 | ₩82,773 | ₩80,492 | ₩82,250 | +1.96% | 18.7만 |
|---|
| 2026.07.20 | ₩80,492 | ₩81,042 | ₩78,856 | ₩79,419 | -1.33% | 15만 |
|---|
| 2026.07.17 | ₩77,461 | ₩80,238 | ₩76,468 | ₩79,687 | +2.87% | 20.5만 |
|---|
| 2026.07.16 | ₩78,614 | ₩80,345 | ₩78,306 | ₩79,795 | +1.50% | 18.9만 |
|---|
| 2026.07.15 | ₩81,311 | ₩81,431 | ₩78,950 | ₩79,674 | -2.01% | 14.3만 |
|---|
| 2026.07.14 | ₩80,506 | ₩80,922 | ₩78,789 | ₩80,559 | +0.07% | 17.6만 |
|---|
| 2026.07.13 | ₩79,795 | ₩80,908 | ₩78,775 | ₩79,245 | -0.69% | 32.4만 |
|---|
| 2026.07.10 | ₩80,895 | ₩82,116 | ₩80,425 | ₩80,680 | -0.27% | 19.1만 |
|---|
| 2026.07.09 | ₩80,559 | ₩82,491 | ₩80,559 | ₩81,780 | +1.52% | 29.7만 |
|---|
| 2026.07.08 | ₩78,467 | ₩79,540 | ₩77,930 | ₩79,231 | +0.97% | 22.4만 |
|---|
| 2026.07.07 | ₩80,439 | ₩80,439 | ₩76,428 | ₩79,352 | -1.35% | 36.8만 |
|---|
| 2026.07.06 | ₩81,458 | ₩83,175 | ₩80,492 | ₩80,949 | -0.63% | 26.9만 |
|---|
| 2026.07.02 | ₩84,772 | ₩86,181 | ₩80,439 | ₩81,163 | -4.26% | 48.3만 |
|---|
| 2026.07.01 | ₩86,489 | ₩86,489 | ₩82,988 | ₩85,631 | -0.99% | 28.3만 |
|---|
| 2026.06.30 | ₩87,106 | ₩88,582 | ₩86,596 | ₩87,455 | +0.40% | 25.4만 |
|---|
| 2026.06.29 | ₩87,187 | ₩87,200 | ₩84,383 | ₩86,623 | -0.65% | 32.1만 |
|---|
| 2026.06.26 | ₩87,938 | ₩87,938 | ₩82,693 | ₩87,200 | -0.84% | 125.7만 |
|---|
| 2026.06.25 | ₩91,050 | ₩93,304 | ₩89,481 | ₩89,642 | -1.55% | 33.5만 |
|---|
| 2026.06.24 | ₩88,032 | ₩90,245 | ₩87,871 | ₩89,897 | +2.12% | 45.1만 |
|---|
| 2026.06.23 | ₩89,628 | ₩90,084 | ₩87,992 | ₩88,340 | -1.44% | 51.5만 |
|---|
| 2026.06.22 | ₩90,312 | ₩91,641 | ₩88,166 | ₩91,641 | +1.47% | 55.1만 |
|---|
| 2026.06.18 | ₩89,119 | ₩90,567 | ₩88,542 | ₩89,883 | +0.86% | 62.1만 |
|---|
| 2026.06.17 | ₩87,831 | ₩89,025 | ₩86,221 | ₩86,824 | -1.15% | 37.6만 |
|---|
| 2026.06.16 | ₩90,433 | ₩91,292 | ₩86,838 | ₩86,932 | -3.87% | 31.1만 |
|---|
| 2026.06.15 | ₩90,460 | ₩90,581 | ₩88,340 | ₩89,387 | -1.19% | 33.3만 |
|---|
| 2026.06.12 | ₩91,735 | ₩92,016 | ₩88,568 | ₩88,716 | -3.29% | 44.1만 |
|---|
| 2026.06.11 | ₩88,340 | ₩91,225 | ₩86,918 | ₩91,064 | +3.08% | 40.3만 |
|---|
| 2026.06.10 | ₩88,005 | ₩90,554 | ₩86,824 | ₩86,945 | -1.20% | 33.1만 |
|---|
| 2026.06.09 | ₩89,011 | ₩90,983 | ₩85,563 | ₩88,904 | -0.12% | 35.7만 |
|---|
| 2026.06.08 | ₩85,698 | ₩87,589 | ₩84,517 | ₩87,482 | +2.08% | 20.8만 |
|---|
| 2026.06.05 | ₩88,434 | ₩88,434 | ₩83,202 | ₩84,316 | -4.66% | 24.2만 |
|---|
| 2026.06.04 | ₩89,025 | ₩89,870 | ₩87,549 | ₩88,917 | -0.12% | 14.9만 |
|---|
| 2026.06.03 | ₩89,454 | ₩90,299 | ₩88,662 | ₩89,937 | +0.54% | 24.1만 |
|---|
| 2026.06.02 | ₩86,435 | ₩89,870 | ₩85,939 | ₩89,508 | +3.55% | 31.4만 |
|---|
| 2026.06.01 | ₩84,812 | ₩86,650 | ₩82,840 | ₩85,711 | +1.06% | 30.2만 |
|---|
| 2026.05.29 | ₩87,374 | ₩88,153 | ₩85,121 | ₩86,140 | -1.41% | 27.2만 |
|---|
| 2026.05.28 | ₩86,529 | ₩87,656 | ₩85,188 | ₩86,918 | +0.45% | 42.3만 |
|---|
| 2026.05.27 | ₩88,528 | ₩88,528 | ₩86,395 | ₩87,361 | -1.32% | 26.1만 |
|---|
| 2026.05.26 | ₩86,784 | ₩87,656 | ₩85,188 | ₩87,535 | +0.87% | 33.6만 |
|---|
| 2026.05.22 | ₩81,338 | ₩83,779 | ₩81,163 | ₩83,605 | +2.79% | 25.8만 |
|---|
| 2026.05.21 | ₩78,775 | ₩80,492 | ₩77,823 | ₩80,372 | +2.03% | 17.6만 |
|---|
| 2026.05.20 | ₩77,165 | ₩79,808 | ₩76,991 | ₩79,701 | +3.29% | 17.8만 |
|---|
| 2026.05.19 | ₩75,301 | ₩77,232 | ₩74,549 | ₩76,562 | +1.67% | 29.2만 |
|---|
| 2026.05.18 | ₩78,494 | ₩79,298 | ₩75,462 | ₩76,387 | -2.68% | 28.7만 |
|---|
| 2026.05.15 | ₩80,667 | ₩81,914 | ₩78,225 | ₩78,239 | -3.01% | 27만 |
|---|
| 2026.05.14 | ₩80,466 | ₩82,867 | ₩80,144 | ₩82,223 | +2.18% | 30.7만 |
|---|
| 2026.05.13 | ₩79,661 | ₩80,492 | ₩78,453 | ₩79,795 | +0.17% | 23.4만 |
|---|
| 2026.05.12 | ₩82,317 | ₩82,478 | ₩77,930 | ₩78,695 | -4.40% | 36만 |
|---|
| 2026.05.11 | ₩83,108 | ₩83,162 | ₩81,351 | ₩82,491 | -0.74% | 36.8만 |
|---|
| 2026.05.08 | ₩80,895 | ₩83,202 | ₩80,492 | ₩82,840 | +2.40% | 36.3만 |
|---|
| 2026.05.07 | ₩80,747 | ₩81,592 | ₩79,151 | ₩80,291 | -0.56% | 48만 |
|---|
| 2026.05.06 | ₩79,486 | ₩80,559 | ₩77,997 | ₩80,492 | +1.27% | 40만 |
|---|
| 2026.05.05 | ₩76,374 | ₩78,695 | ₩76,334 | ₩77,903 | +2.00% | 26.7만 |
|---|
| 2026.05.04 | ₩76,387 | ₩76,589 | ₩74,590 | ₩75,837 | -0.72% | 19.8만 |
|---|
| 2026.05.01 | ₩77,836 | ₩78,346 | ₩73,959 | ₩76,468 | -1.76% | 26.5만 |
|---|
| 2026.04.30 | ₩73,879 | ₩76,790 | ₩73,221 | ₩76,602 | +3.69% | 41.1만 |
|---|
| 2026.04.29 | ₩76,468 | ₩77,823 | ₩72,591 | ₩73,020 | -4.51% | 50.4만 |
|---|
| 2026.04.28 | ₩75,019 | ₩75,059 | ₩72,618 | ₩72,805 | -2.95% | 20.3만 |
|---|
| 2026.04.27 | ₩76,481 | ₩77,232 | ₩74,831 | ₩75,099 | -1.81% | 16.3만 |
|---|
| 2026.04.24 | ₩74,925 | ₩76,495 | ₩73,825 | ₩76,159 | +1.65% | 27만 |
|---|
| 2026.04.23 | ₩73,221 | ₩75,381 | ₩73,221 | ₩74,496 | +1.74% | 15.3만 |
|---|
| 2026.04.22 | ₩75,234 | ₩75,234 | ₩72,336 | ₩72,899 | -3.10% | 18.7만 |
|---|
| 2026.04.21 | ₩73,798 | ₩75,569 | ₩73,114 | ₩73,946 | +0.20% | 20.3만 |
|---|
| 2026.04.20 | ₩74,026 | ₩74,952 | ₩72,980 | ₩73,543 | -0.65% | 16.9만 |
|---|
| 2026.04.17 | ₩74,710 | ₩76,347 | ₩73,476 | ₩73,959 | -1.01% | 22.2만 |
|---|
| 2026.04.16 | ₩72,940 | ₩74,670 | ₩72,470 | ₩73,235 | +0.40% | 16.3만 |
|---|
| 2026.04.15 | ₩73,973 | ₩74,120 | ₩72,577 | ₩73,168 | -1.09% | 17만 |
|---|
| 2026.04.14 | ₩75,220 | ₩75,663 | ₩73,744 | ₩74,536 | -0.91% | 16.7만 |
|---|
| 2026.04.13 | ₩73,342 | ₩74,791 | ₩72,671 | ₩74,549 | +1.65% | 18.2만 |
|---|
| 2026.04.10 | ₩72,792 | ₩73,999 | ₩72,443 | ₩73,704 | +1.25% | 20만 |
|---|
| 2026.04.09 | ₩68,445 | ₩73,704 | ₩68,445 | ₩71,625 | +4.65% | 52만 |
|---|
| 2026.04.08 | ₩68,123 | ₩70,042 | ₩68,123 | ₩68,620 | +0.73% | 17.6만 |
|---|
| 2026.04.07 | ₩64,568 | ₩66,514 | ₩64,448 | ₩66,353 | +2.76% | 14.3만 |
|---|
| 2026.04.06 | ₩64,850 | ₩65,642 | ₩63,991 | ₩64,931 | +0.12% | 9.2만 |
|---|
| 2026.04.02 | ₩63,428 | ₩65,494 | ₩63,254 | ₩64,850 | +2.24% | 11.9만 |
|---|
| 2026.04.01 | ₩64,662 | ₩65,937 | ₩64,662 | ₩64,984 | +0.50% | 12.5만 |
|---|
| 2026.03.31 | ₩62,033 | ₩64,568 | ₩62,033 | ₩64,072 | +3.29% | 12.9만 |
|---|
| 2026.03.30 | ₩64,944 | ₩64,944 | ₩62,247 | ₩62,569 | -3.66% | 13.7만 |
|---|
| 2026.03.27 | ₩64,313 | ₩64,944 | ₩63,991 | ₩64,179 | -0.21% | 8.6만 |
|---|
| 2026.03.26 | ₩66,232 | ₩67,225 | ₩65,105 | ₩65,279 | -1.44% | 10.9만 |
|---|
| 2026.03.25 | ₩68,110 | ₩68,137 | ₩67,010 | ₩67,533 | -0.85% | 13.4만 |
|---|
| 2026.03.24 | ₩64,354 | ₩67,332 | ₩64,354 | ₩67,131 | +4.32% | 23.1만 |
|---|
| 2026.03.23 | ₩64,434 | ₩65,695 | ₩64,313 | ₩65,253 | +1.27% | 17.7만 |
|---|
| 2026.03.20 | ₩63,106 | ₩63,455 | ₩61,456 | ₩61,939 | -1.85% | 40.3만 |
|---|
| 2026.03.19 | ₩61,550 | ₩63,549 | ₩61,040 | ₩63,321 | +2.88% | 25.5만 |
|---|
| 2026.03.18 | ₩61,899 | ₩63,683 | ₩61,818 | ₩62,556 | +1.06% | 21.1만 |
|---|
| 2026.03.17 | ₩62,006 | ₩62,999 | ₩61,322 | ₩62,127 | +0.19% | 20.1만 |
|---|
| 2026.03.16 | ₩62,489 | ₩63,482 | ₩61,550 | ₩61,724 | -1.22% | 12.8만 |
|---|
| 2026.03.13 | ₩63,509 | ₩64,448 | ₩61,094 | ₩61,429 | -3.27% | 26.3만 |
|---|
| 2026.03.12 | ₩63,576 | ₩63,978 | ₩62,301 | ₩62,757 | -1.29% | 27.6만 |
|---|
| 2026.03.11 | ₩64,152 | ₩65,467 | ₩63,441 | ₩64,716 | +0.88% | 17만 |
|---|
| 2026.03.10 | ₩63,683 | ₩66,004 | ₩63,482 | ₩64,541 | +1.35% | 28.1만 |
|---|
| 2026.03.09 | ₩62,650 | ₩64,059 | ₩61,697 | ₩63,696 | +1.67% | 38.8만 |
|---|
| 2026.03.06 | ₩66,782 | ₩67,318 | ₩64,045 | ₩64,260 | -3.78% | 25.6만 |
|---|
| 2026.03.05 | ₩68,942 | ₩70,149 | ₩67,547 | ₩68,673 | -0.39% | 25.4만 |
|---|
| 2026.03.04 | ₩69,505 | ₩70,431 | ₩68,244 | ₩69,666 | +0.23% | 14.9만 |
|---|
| 2026.03.03 | ₩67,547 | ₩68,821 | ₩66,071 | ₩68,700 | +1.71% | 24.4만 |
|---|
| 2026.03.02 | ₩69,384 | ₩70,726 | ₩68,942 | ₩69,693 | +0.44% | 35.6만 |
|---|
| 2026.02.27 | ₩70,699 | ₩70,780 | ₩69,398 | ₩70,645 | -0.08% | 23.2만 |
|---|
| 2026.02.26 | ₩71,866 | ₩71,866 | ₩70,230 | ₩71,611 | -0.35% | 23.2만 |
|---|
| 2026.02.25 | ₩71,504 | ₩71,786 | ₩69,894 | ₩71,397 | -0.15% | 17만 |
|---|
| 2026.02.24 | ₩70,780 | ₩72,135 | ₩70,243 | ₩71,021 | +0.34% | 22.8만 |
|---|
| 2026.02.23 | ₩72,108 | ₩72,416 | ₩69,250 | ₩70,042 | -2.87% | 24.8만 |
|---|
| 2026.02.20 | ₩71,571 | ₩73,020 | ₩71,571 | ₩72,108 | +0.75% | 26만 |
|---|
| 2026.02.19 | ₩72,550 | ₩72,671 | ₩70,806 | ₩71,638 | -1.26% | 33.4만 |
|---|
| 2026.02.18 | ₩74,576 | ₩75,797 | ₩72,779 | ₩72,846 | -2.32% | 22.6만 |
|---|
| 2026.02.17 | ₩76,535 | ₩77,018 | ₩74,845 | ₩75,126 | -1.84% | 19.8만 |
|---|
| 2026.02.13 | ₩76,562 | ₩78,212 | ₩75,837 | ₩77,085 | +0.68% | 14.5만 |
|---|
| 2026.02.12 | ₩77,541 | ₩78,722 | ₩74,898 | ₩76,360 | -1.52% | 22.9만 |
|---|
| 2026.02.11 | ₩77,313 | ₩77,742 | ₩74,080 | ₩76,669 | -0.83% | 23만 |
|---|
| 2026.02.10 | ₩78,950 | ₩80,036 | ₩76,723 | ₩76,857 | -2.65% | 30.6만 |
|---|
| 2026.02.09 | ₩74,751 | ₩75,327 | ₩73,852 | ₩74,563 | -0.25% | 24.5만 |
|---|
| 2026.02.06 | ₩73,597 | ₩75,247 | ₩73,476 | ₩74,831 | +1.68% | 19.2만 |
|---|
| 2026.02.05 | ₩72,148 | ₩72,993 | ₩71,236 | ₩72,698 | +0.76% | 18.1만 |
|---|
| 2026.02.04 | ₩71,719 | ₩74,254 | ₩71,102 | ₩72,215 | +0.69% | 18.3만 |
|---|
| 2026.02.03 | ₩71,450 | ₩72,752 | ₩70,565 | ₩71,477 | +0.04% | 17.2만 |
|---|
| 2026.02.02 | ₩68,741 | ₩71,826 | ₩68,741 | ₩71,263 | +3.67% | 19.3만 |
|---|
| 2026.01.30 | ₩68,995 | ₩70,042 | ₩68,150 | ₩68,969 | -0.04% | 19.8만 |
|---|
| 2026.01.29 | ₩67,801 | ₩69,841 | ₩67,198 | ₩69,733 | +2.85% | 14만 |
|---|
| 2026.01.28 | ₩68,647 | ₩69,452 | ₩67,104 | ₩67,667 | -1.43% | 27.1만 |
|---|
| 2026.01.27 | ₩67,520 | ₩68,512 | ₩67,050 | ₩68,512 | +1.47% | 13.5만 |
|---|
| 2026.01.26 | ₩66,688 | ₩67,748 | ₩66,084 | ₩67,318 | +0.95% | 17.5만 |
|---|
| 2026.01.23 | ₩68,003 | ₩68,284 | ₩66,165 | ₩66,715 | -1.89% | 20.8만 |
|---|
| 2026.01.22 | ₩67,909 | ₩68,781 | ₩67,225 | ₩68,512 | +0.89% | 34.7만 |
|---|
| 2026.01.21 | ₩64,434 | ₩67,077 | ₩63,991 | ₩66,970 | +3.94% | 19.8만 |
|---|
| 2026.01.20 | ₩63,361 | ₩64,783 | ₩62,918 | ₩63,817 | +0.72% | 15.4만 |
|---|
| 2026.01.16 | ₩64,810 | ₩65,065 | ₩64,112 | ₩64,743 | -0.10% | 13만 |
|---|
| 2026.01.15 | ₩63,602 | ₩65,923 | ₩63,589 | ₩64,931 | +2.09% | 15만 |
|---|
| 2026.01.14 | ₩62,878 | ₩63,509 | ₩62,086 | ₩63,039 | +0.26% | 13.6만 |
|---|
| 2026.01.13 | ₩62,113 | ₩63,388 | ₩62,113 | ₩62,945 | +1.34% | 8.9만 |
|---|
| 2026.01.12 | ₩61,335 | ₩62,623 | ₩61,000 | ₩62,234 | +1.47% | 11.8만 |
|---|
| 2026.01.09 | ₩61,121 | ₩61,805 | ₩60,678 | ₩61,778 | +1.08% | 14.6만 |
|---|
| 2026.01.08 | ₩60,101 | ₩61,335 | ₩60,034 | ₩61,282 | +1.96% | 10.1만 |
|---|
| 2026.01.07 | ₩60,919 | ₩60,933 | ₩59,886 | ₩60,517 | -0.66% | 10.4만 |
|---|
| 2026.01.06 | ₩59,216 | ₩61,174 | ₩58,598 | ₩61,067 | +3.13% | 11.7만 |
|---|
| 2026.01.05 | ₩58,545 | ₩60,275 | ₩58,545 | ₩59,699 | +1.97% | 15.1만 |
|---|
| 2026.01.02 | ₩57,794 | ₩58,947 | ₩57,324 | ₩58,827 | +1.79% | 14만 |
|---|
| 2025.12.31 | ₩58,156 | ₩58,330 | ₩57,217 | ₩57,512 | -1.11% | 9.4만 |
|---|
| 2025.12.30 | ₩58,961 | ₩59,095 | ₩58,116 | ₩58,236 | -1.23% | 11.7만 |
|---|
| 2025.12.29 | ₩59,269 | ₩59,564 | ₩58,692 | ₩59,028 | -0.41% | 12.6만 |
|---|
| 2025.12.26 | ₩59,470 | ₩59,860 | ₩59,041 | ₩59,631 | +0.27% | 13만 |
|---|
| 2025.12.24 | ₩58,907 | ₩59,819 | ₩58,652 | ₩59,538 | +1.07% | 6.9만 |
|---|
| 2025.12.23 | ₩58,518 | ₩59,484 | ₩58,518 | ₩59,014 | +0.85% | 14.4만 |
|---|
| 2025.12.22 | ₩59,162 | ₩60,021 | ₩58,639 | ₩58,867 | -0.50% | 17.5만 |
|---|
| 2025.12.19 | ₩58,666 | ₩59,699 | ₩58,666 | ₩58,800 | +0.23% | 75.9만 |
|---|
| 2025.12.18 | ₩59,081 | ₩59,256 | ₩58,183 | ₩58,961 | -0.20% | 17.1만 |
|---|
| 2025.12.17 | ₩59,377 | ₩60,410 | ₩57,995 | ₩58,317 | -1.78% | 19만 |
|---|
| 2025.12.16 | ₩59,242 | ₩60,074 | ₩59,055 | ₩59,725 | +0.82% | 31.1만 |
|---|
| 2025.12.15 | ₩59,980 | ₩60,249 | ₩58,920 | ₩59,202 | -1.30% | 17.4만 |
|---|
| 2025.12.12 | ₩61,255 | ₩61,322 | ₩59,511 | ₩59,658 | -2.61% | 14만 |
|---|
| 2025.12.11 | ₩60,195 | ₩61,161 | ₩59,658 | ₩61,067 | +1.45% | 19.1만 |
|---|
| 2025.12.10 | ₩58,075 | ₩60,155 | ₩57,713 | ₩60,021 | +3.35% | 29.4만 |
|---|
| 2025.12.09 | ₩58,062 | ₩58,531 | ₩57,257 | ₩57,834 | -0.39% | 22.2만 |
|---|
| 2025.12.08 | ₩60,329 | ₩61,241 | ₩58,424 | ₩58,639 | -2.80% | 32.7만 |
|---|
| 2025.12.05 | ₩59,470 | ₩59,927 | ₩58,800 | ₩59,645 | +0.29% | 10.5만 |
|---|
| 2025.12.04 | ₩60,396 | ₩61,027 | ₩59,417 | ₩59,470 | -1.53% | 16.7만 |
|---|
| 2025.12.03 | ₩58,478 | ₩60,584 | ₩57,995 | ₩60,544 | +3.53% | 20.5만 |
|---|
| 2025.12.02 | ₩57,244 | ₩58,598 | ₩56,895 | ₩58,572 | +2.32% | 17만 |
|---|
| 2025.12.01 | ₩56,358 | ₩57,109 | ₩55,875 | ₩57,015 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩57,257 | ₩57,351 | ₩56,251 | ₩56,787 | -0.82% | 8.7만 |
|---|
| 2025.11.26 | ₩56,667 | ₩57,659 | ₩56,586 | ₩57,123 | +0.80% | 19.4만 |
|---|
| 2025.11.25 | ₩57,244 | ₩58,344 | ₩56,948 | ₩57,029 | -0.37% | 17.5만 |
|---|
| 2025.11.24 | ₩56,063 | ₩57,176 | ₩55,526 | ₩56,761 | +1.24% | 22.6만 |
|---|
| 2025.11.21 | ₩54,185 | ₩56,626 | ₩54,185 | ₩56,076 | +3.49% | 20만 |
|---|
| 2025.11.20 | ₩57,056 | ₩57,646 | ₩53,863 | ₩54,051 | -5.27% | 19.1만 |
|---|
| 2025.11.19 | ₩55,446 | ₩56,345 | ₩55,446 | ₩56,251 | +1.45% | 15.5만 |
|---|
| 2025.11.18 | ₩54,869 | ₩55,982 | ₩54,520 | ₩55,473 | +1.10% | 17.7만 |
|---|
| 2025.11.17 | ₩56,345 | ₩57,096 | ₩55,057 | ₩55,057 | -2.29% | 20.4만 |
|---|
| 2025.11.14 | ₩56,224 | ₩57,029 | ₩55,835 | ₩56,814 | +1.05% | 21.6만 |
|---|
| 2025.11.13 | ₩56,090 | ₩57,002 | ₩55,996 | ₩56,948 | +1.53% | 22.2만 |
|---|
| 2025.11.12 | ₩55,687 | ₩57,686 | ₩55,687 | ₩56,801 | +2.00% | 23.1만 |
|---|
| 2025.11.11 | ₩55,298 | ₩55,741 | ₩54,587 | ₩55,486 | +0.34% | 11.7만 |
|---|
| 2025.11.10 | ₩55,017 | ₩55,473 | ₩53,970 | ₩55,406 | +0.71% | 18.3만 |
|---|
| 2025.11.07 | ₩58,773 | ₩58,773 | ₩53,876 | ₩54,628 | -7.05% | 25.3만 |
|---|
| 2025.11.06 | ₩57,431 | ₩57,525 | ₩54,775 | ₩55,017 | -4.20% | 20.1만 |
|---|
| 2025.11.05 | ₩56,425 | ₩58,183 | ₩56,425 | ₩58,035 | +2.85% | 17.8만 |
|---|
| 2025.11.04 | ₩55,003 | ₩56,693 | ₩54,842 | ₩56,278 | +2.32% | 26.7만 |
|---|
| 2025.11.03 | ₩56,170 | ₩56,975 | ₩55,312 | ₩55,862 | -0.55% | 30.4만 |
|---|
| 2025.10.31 | ₩54,695 | ₩55,835 | ₩54,077 | ₩55,687 | +1.82% | 19만 |
|---|
| 2025.10.30 | ₩54,587 | ₩55,526 | ₩54,158 | ₩54,681 | +0.17% | 26.6만 |
|---|
| 2025.10.29 | ₩54,373 | ₩56,211 | ₩54,373 | ₩55,178 | +1.48% | 34.4만 |
|---|
| 2025.10.28 | ₩57,244 | ₩57,244 | ₩48,577 | ₩54,346 | -5.06% | 39.4만 |
|---|
| 2025.10.27 | ₩56,787 | ₩57,633 | ₩56,774 | ₩56,935 | +0.26% | 32.2만 |
|---|
| 2025.10.24 | ₩57,311 | ₩57,686 | ₩56,251 | ₩56,559 | -1.31% | 23.4만 |
|---|
| 2025.10.23 | ₩54,909 | ₩56,600 | ₩54,909 | ₩56,559 | +3.01% | 18.5만 |
|---|
| 2025.10.22 | ₩55,526 | ₩55,915 | ₩54,748 | ₩54,976 | -0.99% | 22.9만 |
|---|
| 2025.10.21 | ₩55,271 | ₩55,821 | ₩54,923 | ₩55,406 | +0.24% | 16.1만 |
|---|
| 2025.10.20 | ₩53,997 | ₩55,352 | ₩53,997 | ₩55,298 | +2.41% | 17.1만 |
|---|
| 2025.10.17 | ₩54,681 | ₩55,674 | ₩53,393 | ₩53,702 | -1.79% | 28.4만 |
|---|
| 2025.10.16 | ₩53,326 | ₩55,124 | ₩53,085 | ₩55,017 | +3.17% | 30.2만 |
|---|
| 2025.10.15 | ₩51,904 | ₩53,259 | ₩51,300 | ₩53,219 | +2.53% | 20.8만 |
|---|
| 2025.10.14 | ₩48,349 | ₩51,327 | ₩48,336 | ₩51,300 | +6.10% | 35.3만 |
|---|
| 2025.10.13 | ₩50,254 | ₩50,536 | ₩48,792 | ₩48,926 | -2.64% | 30.1만 |
|---|
| 2025.10.10 | ₩51,515 | ₩51,904 | ₩49,181 | ₩49,288 | -4.32% | 19.1만 |
|---|