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 | ₩77,313 | ₩77,367 | ₩75,972 | ₩76,790 | -0.68% | 19.6만 |
| 2026.10.08 | ₩77,461 | ₩78,453 | ₩76,803 | ₩76,870 | -0.76% | 21.2만 |
| 2026.10.07 | ₩80,854 | ₩81,686 | ₩77,514 | ₩78,185 | -3.30% | 44.3만 |
| 2026.10.06 | ₩83,416 | ₩83,416 | ₩81,283 | ₩81,954 | -1.75% | 26.8만 |
| 2026.10.05 | ₩82,142 | ₩84,449 | ₩81,887 | ₩82,638 | +0.60% | 26.8만 |
| 2026.10.02 | ₩81,820 | ₩84,637 | ₩81,538 | ₩82,625 | +0.98% | 23.7만 |
| 2026.10.01 | ₩78,789 | ₩80,801 | ₩78,078 | ₩80,224 | +1.82% | 19.8만 |
| 2026.09.30 | ₩79,674 | ₩79,821 | ₩78,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,721 |
| -1.20% |
| 17.9만 |
| 2026.09.29 | ₩79,821 | ₩80,157 | ₩79,110 | ₩79,379 | -0.55% | 17만 |
|---|
| 2026.09.28 | ₩80,210 | ₩81,391 | ₩78,400 | ₩79,580 | -0.79% | 22.1만 |
|---|
| 2026.09.25 | ₩80,519 | ₩81,672 | ₩79,660 | ₩79,942 | -0.72% | 24.3만 |
|---|
| 2026.09.24 | ₩78,507 | ₩80,599 | ₩77,662 | ₩79,915 | +1.79% | 22.6만 |
|---|
| 2026.09.23 | ₩78,735 | ₩79,620 | ₩78,051 | ₩79,459 | +0.92% | 17.3만 |
|---|
| 2026.09.22 | ₩79,338 | ₩80,479 | ₩78,748 | ₩79,070 | -0.34% | 22.5만 |
|---|
| 2026.09.21 | ₩79,365 | ₩79,365 | ₩77,662 | ₩78,695 | -0.85% | 21.2만 |
|---|
| 2026.09.18 | ₩77,327 | ₩78,386 | ₩75,891 | ₩78,198 | +1.13% | 77.9만 |
|---|
| 2026.09.17 | ₩78,037 | ₩78,037 | ₩77,098 | ₩77,179 | -1.10% | 29.2만 |
|---|
| 2026.09.16 | ₩77,219 | ₩77,769 | ₩75,878 | ₩76,307 | -1.18% | 15.5만 |
|---|
| 2026.09.15 | ₩76,562 | ₩76,991 | ₩75,636 | ₩76,227 | -0.44% | 36.5만 |
|---|
| 2026.09.14 | ₩75,784 | ₩76,951 | ₩75,046 | ₩76,481 | +0.92% | 31.8만 |
|---|
| 2026.09.11 | ₩76,750 | ₩78,131 | ₩75,194 | ₩77,595 | +1.10% | 16.3만 |
|---|
| 2026.09.10 | ₩75,422 | ₩75,905 | ₩73,826 | ₩75,516 | +0.12% | 16.6만 |
|---|
| 2026.09.09 | ₩75,328 | ₩76,481 | ₩74,859 | ₩75,301 | -0.04% | 16만 |
|---|
| 2026.09.08 | ₩76,870 | ₩77,259 | ₩75,046 | ₩76,093 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩75,999 | ₩77,353 | ₩75,797 | ₩76,696 | +0.92% | 12.1만 |
|---|
| 2026.09.03 | ₩76,294 | ₩76,884 | ₩74,563 | ₩75,838 | -0.60% | 20.4만 |
|---|
| 2026.09.02 | ₩76,119 | ₩77,836 | ₩75,636 | ₩76,468 | +0.46% | 22.2만 |
|---|
| 2026.09.01 | ₩75,502 | ₩75,784 | ₩74,121 | ₩75,435 | -0.09% | 19만 |
|---|
| 2026.08.31 | ₩76,039 | ₩76,240 | ₩75,194 | ₩75,744 | -0.39% | 11.2만 |
|---|
| 2026.08.28 | ₩77,689 | ₩77,689 | ₩75,663 | ₩75,878 | -2.33% | 11.5만 |
|---|
| 2026.08.27 | ₩76,803 | ₩77,581 | ₩75,824 | ₩77,353 | +0.72% | 15.9만 |
|---|
| 2026.08.26 | ₩76,414 | ₩77,179 | ₩75,811 | ₩76,481 | +0.09% | 14.7만 |
|---|
| 2026.08.25 | ₩76,777 | ₩77,742 | ₩75,100 | ₩76,039 | -0.96% | 10만 |
|---|
| 2026.08.24 | ₩77,005 | ₩77,005 | ₩75,006 | ₩75,288 | -2.23% | 9.9만 |
|---|
| 2026.08.21 | ₩78,037 | ₩78,359 | ₩76,602 | ₩77,447 | -0.76% | 25만 |
|---|
| 2026.08.20 | ₩76,750 | ₩77,809 | ₩76,616 | ₩77,501 | +0.98% | 16.5만 |
|---|
| 2026.08.19 | ₩81,216 | ₩81,216 | ₩77,689 | ₩77,809 | -4.19% | 18.9만 |
|---|
| 2026.08.18 | ₩83,658 | ₩83,658 | ₩80,358 | ₩80,438 | -3.85% | 13.9만 |
|---|
| 2026.08.17 | ₩85,106 | ₩85,830 | ₩84,368 | ₩84,999 | -0.13% | 10.7만 |
|---|
| 2026.08.14 | ₩83,805 | ₩86,152 | ₩83,698 | ₩85,133 | +1.58% | 16.5만 |
|---|
| 2026.08.13 | ₩86,179 | ₩86,179 | ₩83,322 | ₩83,926 | -2.61% | 14만 |
|---|
| 2026.08.12 | ₩87,588 | ₩87,802 | ₩84,865 | ₩85,334 | -2.57% | 17.1만 |
|---|
| 2026.08.11 | ₩87,681 | ₩89,667 | ₩85,616 | ₩86,032 | -1.88% | 13.3만 |
|---|
| 2026.08.10 | ₩88,875 | ₩89,720 | ₩86,528 | ₩86,662 | -2.49% | 14.2만 |
|---|
| 2026.08.07 | ₩89,626 | ₩91,196 | ₩88,044 | ₩88,835 | -0.88% | 13.9만 |
|---|
| 2026.08.06 | ₩89,211 | ₩91,169 | ₩88,433 | ₩88,875 | -0.38% | 18.5만 |
|---|
| 2026.08.05 | ₩89,559 | ₩90,766 | ₩89,264 | ₩89,573 | +0.01% | 26.3만 |
|---|
| 2026.08.04 | ₩88,808 | ₩91,115 | ₩88,728 | ₩90,217 | +1.59% | 22.7만 |
|---|
| 2026.08.03 | ₩86,005 | ₩88,258 | ₩85,468 | ₩87,494 | +1.73% | 17.5만 |
|---|
| 2026.07.31 | ₩85,777 | ₩86,957 | ₩83,175 | ₩86,005 | +0.27% | 22.2만 |
|---|
| 2026.07.30 | ₩85,120 | ₩85,938 | ₩82,571 | ₩84,100 | -1.20% | 32.5만 |
|---|
| 2026.07.29 | ₩87,239 | ₩88,137 | ₩82,088 | ₩82,531 | -5.40% | 50.1만 |
|---|
| 2026.07.28 | ₩84,060 | ₩88,795 | ₩82,987 | ₩86,944 | +3.43% | 50.4만 |
|---|
| 2026.07.27 | ₩80,881 | ₩81,646 | ₩78,547 | ₩81,029 | +0.18% | 21만 |
|---|
| 2026.07.24 | ₩82,343 | ₩82,343 | ₩80,237 | ₩80,465 | -2.28% | 16.9만 |
|---|
| 2026.07.23 | ₩79,352 | ₩81,780 | ₩78,574 | ₩81,713 | +2.97% | 15.5만 |
|---|
| 2026.07.22 | ₩82,303 | ₩82,303 | ₩80,599 | ₩80,653 | -2.00% | 15.5만 |
|---|
| 2026.07.21 | ₩80,653 | ₩82,759 | ₩80,479 | ₩82,236 | +1.96% | 18.7만 |
|---|
| 2026.07.20 | ₩80,479 | ₩81,029 | ₩78,842 | ₩79,406 | -1.33% | 15만 |
|---|
| 2026.07.17 | ₩77,447 | ₩80,224 | ₩76,455 | ₩79,674 | +2.87% | 20.5만 |
|---|
| 2026.07.16 | ₩78,601 | ₩80,331 | ₩78,292 | ₩79,781 | +1.50% | 18.9만 |
|---|
| 2026.07.15 | ₩81,297 | ₩81,418 | ₩78,936 | ₩79,660 | -2.01% | 14.3만 |
|---|
| 2026.07.14 | ₩80,492 | ₩80,908 | ₩78,775 | ₩80,546 | +0.07% | 17.6만 |
|---|
| 2026.07.13 | ₩79,781 | ₩80,894 | ₩78,762 | ₩79,231 | -0.69% | 32.4만 |
|---|
| 2026.07.10 | ₩80,881 | ₩82,102 | ₩80,412 | ₩80,666 | -0.27% | 19.1만 |
|---|
| 2026.07.09 | ₩80,546 | ₩82,477 | ₩80,546 | ₩81,766 | +1.52% | 29.7만 |
|---|
| 2026.07.08 | ₩78,453 | ₩79,526 | ₩77,917 | ₩79,218 | +0.97% | 22.4만 |
|---|
| 2026.07.07 | ₩80,425 | ₩80,425 | ₩76,414 | ₩79,338 | -1.35% | 36.8만 |
|---|
| 2026.07.06 | ₩81,444 | ₩83,161 | ₩80,479 | ₩80,935 | -0.63% | 26.9만 |
|---|
| 2026.07.02 | ₩84,757 | ₩86,166 | ₩80,425 | ₩81,149 | -4.26% | 48.3만 |
|---|
| 2026.07.01 | ₩86,474 | ₩86,474 | ₩82,973 | ₩85,616 | -0.99% | 28.3만 |
|---|
| 2026.06.30 | ₩87,091 | ₩88,567 | ₩86,582 | ₩87,440 | +0.40% | 25.4만 |
|---|
| 2026.06.29 | ₩87,172 | ₩87,185 | ₩84,368 | ₩86,608 | -0.65% | 32.1만 |
|---|
| 2026.06.26 | ₩87,923 | ₩87,923 | ₩82,678 | ₩87,185 | -0.84% | 125.7만 |
|---|
| 2026.06.25 | ₩91,035 | ₩93,288 | ₩89,465 | ₩89,626 | -1.55% | 33.5만 |
|---|
| 2026.06.24 | ₩88,017 | ₩90,230 | ₩87,856 | ₩89,881 | +2.12% | 45.1만 |
|---|
| 2026.06.23 | ₩89,613 | ₩90,069 | ₩87,977 | ₩88,325 | -1.44% | 51.5만 |
|---|
| 2026.06.22 | ₩90,297 | ₩91,625 | ₩88,151 | ₩91,625 | +1.47% | 55.1만 |
|---|
| 2026.06.18 | ₩89,103 | ₩90,552 | ₩88,526 | ₩89,868 | +0.86% | 62.1만 |
|---|
| 2026.06.17 | ₩87,816 | ₩89,009 | ₩86,206 | ₩86,810 | -1.15% | 37.6만 |
|---|
| 2026.06.16 | ₩90,418 | ₩91,276 | ₩86,823 | ₩86,917 | -3.87% | 31.1만 |
|---|
| 2026.06.15 | ₩90,445 | ₩90,565 | ₩88,325 | ₩89,371 | -1.19% | 33.3만 |
|---|
| 2026.06.12 | ₩91,719 | ₩92,000 | ₩88,553 | ₩88,701 | -3.29% | 44.1만 |
|---|
| 2026.06.11 | ₩88,325 | ₩91,209 | ₩86,903 | ₩91,048 | +3.08% | 40.3만 |
|---|
| 2026.06.10 | ₩87,990 | ₩90,538 | ₩86,810 | ₩86,930 | -1.20% | 33.1만 |
|---|
| 2026.06.09 | ₩88,996 | ₩90,968 | ₩85,549 | ₩88,889 | -0.12% | 35.7만 |
|---|
| 2026.06.08 | ₩85,683 | ₩87,574 | ₩84,503 | ₩87,467 | +2.08% | 20.8만 |
|---|
| 2026.06.05 | ₩88,419 | ₩88,419 | ₩83,188 | ₩84,301 | -4.66% | 24.2만 |
|---|
| 2026.06.04 | ₩89,009 | ₩89,854 | ₩87,534 | ₩88,902 | -0.12% | 14.9만 |
|---|
| 2026.06.03 | ₩89,439 | ₩90,284 | ₩88,647 | ₩89,921 | +0.54% | 24.1만 |
|---|
| 2026.06.02 | ₩86,421 | ₩89,854 | ₩85,924 | ₩89,492 | +3.55% | 31.4만 |
|---|
| 2026.06.01 | ₩84,798 | ₩86,635 | ₩82,826 | ₩85,696 | +1.06% | 30.2만 |
|---|
| 2026.05.29 | ₩87,360 | ₩88,137 | ₩85,106 | ₩86,126 | -1.41% | 27.2만 |
|---|
| 2026.05.28 | ₩86,514 | ₩87,641 | ₩85,173 | ₩86,903 | +0.45% | 42.3만 |
|---|
| 2026.05.27 | ₩88,513 | ₩88,513 | ₩86,380 | ₩87,346 | -1.32% | 26.1만 |
|---|
| 2026.05.26 | ₩86,769 | ₩87,641 | ₩85,173 | ₩87,520 | +0.87% | 33.6만 |
|---|
| 2026.05.22 | ₩81,324 | ₩83,765 | ₩81,149 | ₩83,590 | +2.79% | 25.8만 |
|---|
| 2026.05.21 | ₩78,762 | ₩80,479 | ₩77,809 | ₩80,358 | +2.03% | 17.6만 |
|---|
| 2026.05.20 | ₩77,152 | ₩79,795 | ₩76,978 | ₩79,687 | +3.29% | 17.8만 |
|---|
| 2026.05.19 | ₩75,288 | ₩77,219 | ₩74,537 | ₩76,549 | +1.67% | 29.2만 |
|---|
| 2026.05.18 | ₩78,480 | ₩79,285 | ₩75,449 | ₩76,374 | -2.68% | 28.7만 |
|---|
| 2026.05.15 | ₩80,653 | ₩81,900 | ₩78,212 | ₩78,225 | -3.01% | 27만 |
|---|
| 2026.05.14 | ₩80,452 | ₩82,853 | ₩80,130 | ₩82,209 | +2.18% | 30.7만 |
|---|
| 2026.05.13 | ₩79,647 | ₩80,479 | ₩78,440 | ₩79,781 | +0.17% | 23.4만 |
|---|
| 2026.05.12 | ₩82,303 | ₩82,464 | ₩77,917 | ₩78,681 | -4.40% | 36만 |
|---|
| 2026.05.11 | ₩83,094 | ₩83,148 | ₩81,337 | ₩82,477 | -0.74% | 36.8만 |
|---|
| 2026.05.08 | ₩80,881 | ₩83,188 | ₩80,479 | ₩82,826 | +2.40% | 36.3만 |
|---|
| 2026.05.07 | ₩80,733 | ₩81,578 | ₩79,137 | ₩80,277 | -0.56% | 48만 |
|---|
| 2026.05.06 | ₩79,473 | ₩80,546 | ₩77,984 | ₩80,479 | +1.27% | 40만 |
|---|
| 2026.05.05 | ₩76,361 | ₩78,681 | ₩76,321 | ₩77,890 | +2.00% | 26.7만 |
|---|
| 2026.05.04 | ₩76,374 | ₩76,575 | ₩74,577 | ₩75,824 | -0.72% | 19.8만 |
|---|
| 2026.05.01 | ₩77,823 | ₩78,333 | ₩73,946 | ₩76,455 | -1.76% | 26.5만 |
|---|
| 2026.04.30 | ₩73,866 | ₩76,777 | ₩73,209 | ₩76,589 | +3.69% | 41.1만 |
|---|
| 2026.04.29 | ₩76,455 | ₩77,809 | ₩72,578 | ₩73,008 | -4.51% | 50.4만 |
|---|
| 2026.04.28 | ₩75,006 | ₩75,046 | ₩72,605 | ₩72,793 | -2.95% | 20.3만 |
|---|
| 2026.04.27 | ₩76,468 | ₩77,219 | ₩74,818 | ₩75,087 | -1.81% | 16.3만 |
|---|
| 2026.04.24 | ₩74,912 | ₩76,481 | ₩73,812 | ₩76,146 | +1.65% | 27만 |
|---|
| 2026.04.23 | ₩73,209 | ₩75,368 | ₩73,209 | ₩74,483 | +1.74% | 15.3만 |
|---|
| 2026.04.22 | ₩75,221 | ₩75,221 | ₩72,323 | ₩72,887 | -3.10% | 18.7만 |
|---|
| 2026.04.21 | ₩73,785 | ₩75,556 | ₩73,101 | ₩73,933 | +0.20% | 20.3만 |
|---|
| 2026.04.20 | ₩74,013 | ₩74,939 | ₩72,967 | ₩73,531 | -0.65% | 16.9만 |
|---|
| 2026.04.17 | ₩74,698 | ₩76,334 | ₩73,464 | ₩73,946 | -1.01% | 22.2만 |
|---|
| 2026.04.16 | ₩72,927 | ₩74,657 | ₩72,458 | ₩73,222 | +0.40% | 16.3만 |
|---|
| 2026.04.15 | ₩73,960 | ₩74,107 | ₩72,565 | ₩73,155 | -1.09% | 17만 |
|---|
| 2026.04.14 | ₩75,207 | ₩75,650 | ₩73,732 | ₩74,523 | -0.91% | 16.7만 |
|---|
| 2026.04.13 | ₩73,329 | ₩74,778 | ₩72,659 | ₩74,537 | +1.65% | 18.2만 |
|---|
| 2026.04.10 | ₩72,779 | ₩73,987 | ₩72,431 | ₩73,692 | +1.25% | 20만 |
|---|
| 2026.04.09 | ₩68,434 | ₩73,692 | ₩68,434 | ₩71,613 | +4.65% | 52만 |
|---|
| 2026.04.08 | ₩68,112 | ₩70,030 | ₩68,112 | ₩68,608 | +0.73% | 17.6만 |
|---|
| 2026.04.07 | ₩64,557 | ₩66,502 | ₩64,437 | ₩66,341 | +2.76% | 14.3만 |
|---|
| 2026.04.06 | ₩64,839 | ₩65,630 | ₩63,980 | ₩64,919 | +0.12% | 9.2만 |
|---|
| 2026.04.02 | ₩63,417 | ₩65,483 | ₩63,243 | ₩64,839 | +2.24% | 11.9만 |
|---|
| 2026.04.01 | ₩64,651 | ₩65,925 | ₩64,651 | ₩64,973 | +0.50% | 12.5만 |
|---|
| 2026.03.31 | ₩62,022 | ₩64,557 | ₩62,022 | ₩64,061 | +3.29% | 12.9만 |
|---|
| 2026.03.30 | ₩64,933 | ₩64,933 | ₩62,237 | ₩62,559 | -3.66% | 13.7만 |
|---|
| 2026.03.27 | ₩64,302 | ₩64,933 | ₩63,980 | ₩64,168 | -0.21% | 8.6만 |
|---|
| 2026.03.26 | ₩66,220 | ₩67,213 | ₩65,094 | ₩65,268 | -1.44% | 10.9만 |
|---|
| 2026.03.25 | ₩68,098 | ₩68,125 | ₩66,998 | ₩67,522 | -0.85% | 13.4만 |
|---|
| 2026.03.24 | ₩64,343 | ₩67,320 | ₩64,343 | ₩67,119 | +4.32% | 23.1만 |
|---|
| 2026.03.23 | ₩64,423 | ₩65,684 | ₩64,302 | ₩65,241 | +1.27% | 17.7만 |
|---|
| 2026.03.20 | ₩63,095 | ₩63,444 | ₩61,445 | ₩61,928 | -1.85% | 40.3만 |
|---|
| 2026.03.19 | ₩61,539 | ₩63,538 | ₩61,030 | ₩63,310 | +2.88% | 25.5만 |
|---|
| 2026.03.18 | ₩61,888 | ₩63,672 | ₩61,808 | ₩62,545 | +1.06% | 21.1만 |
|---|
| 2026.03.17 | ₩61,995 | ₩62,988 | ₩61,311 | ₩62,116 | +0.19% | 20.1만 |
|---|
| 2026.03.16 | ₩62,478 | ₩63,471 | ₩61,539 | ₩61,714 | -1.22% | 12.8만 |
|---|
| 2026.03.13 | ₩63,498 | ₩64,437 | ₩61,083 | ₩61,419 | -3.27% | 26.3만 |
|---|
| 2026.03.12 | ₩63,565 | ₩63,967 | ₩62,290 | ₩62,746 | -1.29% | 27.6만 |
|---|
| 2026.03.11 | ₩64,141 | ₩65,456 | ₩63,431 | ₩64,705 | +0.88% | 17만 |
|---|
| 2026.03.10 | ₩63,672 | ₩65,992 | ₩63,471 | ₩64,530 | +1.35% | 28.1만 |
|---|
| 2026.03.09 | ₩62,639 | ₩64,048 | ₩61,687 | ₩63,685 | +1.67% | 38.8만 |
|---|
| 2026.03.06 | ₩66,770 | ₩67,307 | ₩64,034 | ₩64,249 | -3.78% | 25.6만 |
|---|
| 2026.03.05 | ₩68,930 | ₩70,137 | ₩67,535 | ₩68,662 | -0.39% | 25.4만 |
|---|
| 2026.03.04 | ₩69,493 | ₩70,419 | ₩68,232 | ₩69,654 | +0.23% | 14.9만 |
|---|
| 2026.03.03 | ₩67,535 | ₩68,809 | ₩66,060 | ₩68,688 | +1.71% | 24.4만 |
|---|
| 2026.03.02 | ₩69,373 | ₩70,714 | ₩68,930 | ₩69,681 | +0.44% | 35.6만 |
|---|
| 2026.02.27 | ₩70,687 | ₩70,768 | ₩69,386 | ₩70,633 | -0.08% | 23.2만 |
|---|
| 2026.02.26 | ₩71,854 | ₩71,854 | ₩70,218 | ₩71,599 | -0.35% | 23.2만 |
|---|
| 2026.02.25 | ₩71,492 | ₩71,773 | ₩69,882 | ₩71,385 | -0.15% | 17만 |
|---|
| 2026.02.24 | ₩70,768 | ₩72,122 | ₩70,231 | ₩71,009 | +0.34% | 22.8만 |
|---|
| 2026.02.23 | ₩72,095 | ₩72,404 | ₩69,238 | ₩70,030 | -2.87% | 24.8만 |
|---|
| 2026.02.20 | ₩71,559 | ₩73,008 | ₩71,559 | ₩72,095 | +0.75% | 26만 |
|---|
| 2026.02.19 | ₩72,538 | ₩72,659 | ₩70,794 | ₩71,626 | -1.26% | 33.4만 |
|---|
| 2026.02.18 | ₩74,563 | ₩75,784 | ₩72,766 | ₩72,833 | -2.32% | 22.6만 |
|---|
| 2026.02.17 | ₩76,522 | ₩77,005 | ₩74,832 | ₩75,113 | -1.84% | 19.8만 |
|---|
| 2026.02.13 | ₩76,549 | ₩78,198 | ₩75,824 | ₩77,072 | +0.68% | 14.5만 |
|---|
| 2026.02.12 | ₩77,528 | ₩78,708 | ₩74,885 | ₩76,347 | -1.52% | 22.9만 |
|---|
| 2026.02.11 | ₩77,300 | ₩77,729 | ₩74,067 | ₩76,656 | -0.83% | 23만 |
|---|
| 2026.02.10 | ₩78,936 | ₩80,023 | ₩76,710 | ₩76,844 | -2.65% | 30.6만 |
|---|
| 2026.02.09 | ₩74,738 | ₩75,315 | ₩73,839 | ₩74,550 | -0.25% | 24.5만 |
|---|
| 2026.02.06 | ₩73,584 | ₩75,234 | ₩73,464 | ₩74,818 | +1.68% | 19.2만 |
|---|
| 2026.02.05 | ₩72,136 | ₩72,981 | ₩71,224 | ₩72,686 | +0.76% | 18.1만 |
|---|
| 2026.02.04 | ₩71,706 | ₩74,242 | ₩71,089 | ₩72,203 | +0.69% | 18.3만 |
|---|
| 2026.02.03 | ₩71,438 | ₩72,739 | ₩70,553 | ₩71,465 | +0.04% | 17.2만 |
|---|
| 2026.02.02 | ₩68,729 | ₩71,814 | ₩68,729 | ₩71,250 | +3.67% | 19.3만 |
|---|
| 2026.01.30 | ₩68,984 | ₩70,030 | ₩68,139 | ₩68,957 | -0.04% | 19.8만 |
|---|
| 2026.01.29 | ₩67,790 | ₩69,829 | ₩67,186 | ₩69,721 | +2.85% | 14만 |
|---|
| 2026.01.28 | ₩68,635 | ₩69,440 | ₩67,092 | ₩67,656 | -1.43% | 27.1만 |
|---|
| 2026.01.27 | ₩67,508 | ₩68,501 | ₩67,039 | ₩68,501 | +1.47% | 13.5만 |
|---|
| 2026.01.26 | ₩66,677 | ₩67,736 | ₩66,073 | ₩67,307 | +0.95% | 17.5만 |
|---|
| 2026.01.23 | ₩67,991 | ₩68,273 | ₩66,153 | ₩66,703 | -1.89% | 20.8만 |
|---|
| 2026.01.22 | ₩67,897 | ₩68,769 | ₩67,213 | ₩68,501 | +0.89% | 34.7만 |
|---|
| 2026.01.21 | ₩64,423 | ₩67,066 | ₩63,980 | ₩66,958 | +3.94% | 19.8만 |
|---|
| 2026.01.20 | ₩63,350 | ₩64,772 | ₩62,907 | ₩63,806 | +0.72% | 15.4만 |
|---|
| 2026.01.16 | ₩64,799 | ₩65,054 | ₩64,101 | ₩64,732 | -0.10% | 13만 |
|---|
| 2026.01.15 | ₩63,592 | ₩65,912 | ₩63,578 | ₩64,919 | +2.09% | 15만 |
|---|
| 2026.01.14 | ₩62,867 | ₩63,498 | ₩62,076 | ₩63,028 | +0.26% | 13.6만 |
|---|
| 2026.01.13 | ₩62,103 | ₩63,377 | ₩62,103 | ₩62,934 | +1.34% | 8.9만 |
|---|
| 2026.01.12 | ₩61,325 | ₩62,612 | ₩60,989 | ₩62,223 | +1.47% | 11.8만 |
|---|
| 2026.01.09 | ₩61,110 | ₩61,794 | ₩60,667 | ₩61,767 | +1.08% | 14.6만 |
|---|
| 2026.01.08 | ₩60,091 | ₩61,325 | ₩60,024 | ₩61,271 | +1.96% | 10.1만 |
|---|
| 2026.01.07 | ₩60,909 | ₩60,922 | ₩59,876 | ₩60,506 | -0.66% | 10.4만 |
|---|
| 2026.01.06 | ₩59,205 | ₩61,164 | ₩58,588 | ₩61,056 | +3.13% | 11.7만 |
|---|
| 2026.01.05 | ₩58,535 | ₩60,265 | ₩58,535 | ₩59,688 | +1.97% | 15.1만 |
|---|
| 2026.01.02 | ₩57,784 | ₩58,937 | ₩57,314 | ₩58,816 | +1.79% | 14만 |
|---|
| 2025.12.31 | ₩58,146 | ₩58,320 | ₩57,207 | ₩57,502 | -1.11% | 9.4만 |
|---|
| 2025.12.30 | ₩58,951 | ₩59,085 | ₩58,106 | ₩58,226 | -1.23% | 11.7만 |
|---|
| 2025.12.29 | ₩59,259 | ₩59,554 | ₩58,682 | ₩59,018 | -0.41% | 12.6만 |
|---|
| 2025.12.26 | ₩59,460 | ₩59,849 | ₩59,031 | ₩59,621 | +0.27% | 13만 |
|---|
| 2025.12.24 | ₩58,897 | ₩59,809 | ₩58,642 | ₩59,527 | +1.07% | 6.9만 |
|---|
| 2025.12.23 | ₩58,508 | ₩59,474 | ₩58,508 | ₩59,004 | +0.85% | 14.4만 |
|---|
| 2025.12.22 | ₩59,152 | ₩60,010 | ₩58,629 | ₩58,857 | -0.50% | 17.5만 |
|---|
| 2025.12.19 | ₩58,655 | ₩59,688 | ₩58,655 | ₩58,790 | +0.23% | 75.9만 |
|---|
| 2025.12.18 | ₩59,071 | ₩59,246 | ₩58,173 | ₩58,951 | -0.20% | 17.1만 |
|---|
| 2025.12.17 | ₩59,366 | ₩60,399 | ₩57,985 | ₩58,307 | -1.78% | 19만 |
|---|
| 2025.12.16 | ₩59,232 | ₩60,064 | ₩59,044 | ₩59,715 | +0.82% | 31.1만 |
|---|
| 2025.12.15 | ₩59,970 | ₩60,238 | ₩58,910 | ₩59,192 | -1.30% | 17.4만 |
|---|
| 2025.12.12 | ₩61,244 | ₩61,311 | ₩59,501 | ₩59,648 | -2.61% | 14만 |
|---|
| 2025.12.11 | ₩60,185 | ₩61,150 | ₩59,648 | ₩61,056 | +1.45% | 19.1만 |
|---|
| 2025.12.10 | ₩58,065 | ₩60,144 | ₩57,703 | ₩60,010 | +3.35% | 29.4만 |
|---|
| 2025.12.09 | ₩58,052 | ₩58,521 | ₩57,247 | ₩57,824 | -0.39% | 22.2만 |
|---|
| 2025.12.08 | ₩60,319 | ₩61,231 | ₩58,414 | ₩58,629 | -2.80% | 32.7만 |
|---|
| 2025.12.05 | ₩59,460 | ₩59,916 | ₩58,790 | ₩59,635 | +0.29% | 10.5만 |
|---|
| 2025.12.04 | ₩60,386 | ₩61,016 | ₩59,407 | ₩59,460 | -1.53% | 16.7만 |
|---|
| 2025.12.03 | ₩58,468 | ₩60,574 | ₩57,985 | ₩60,533 | +3.53% | 20.5만 |
|---|
| 2025.12.02 | ₩57,234 | ₩58,588 | ₩56,885 | ₩58,562 | +2.32% | 17만 |
|---|
| 2025.12.01 | ₩56,348 | ₩57,100 | ₩55,866 | ₩57,006 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩57,247 | ₩57,341 | ₩56,241 | ₩56,778 | -0.82% | 8.7만 |
|---|
| 2025.11.26 | ₩56,657 | ₩57,650 | ₩56,576 | ₩57,113 | +0.80% | 19.4만 |
|---|
| 2025.11.25 | ₩57,234 | ₩58,334 | ₩56,939 | ₩57,019 | -0.37% | 17.5만 |
|---|
| 2025.11.24 | ₩56,053 | ₩57,167 | ₩55,517 | ₩56,751 | +1.24% | 22.6만 |
|---|
| 2025.11.21 | ₩54,176 | ₩56,617 | ₩54,176 | ₩56,067 | +3.49% | 20만 |
|---|
| 2025.11.20 | ₩57,046 | ₩57,636 | ₩53,854 | ₩54,041 | -5.27% | 19.1만 |
|---|
| 2025.11.19 | ₩55,436 | ₩56,335 | ₩55,436 | ₩56,241 | +1.45% | 15.5만 |
|---|
| 2025.11.18 | ₩54,860 | ₩55,973 | ₩54,511 | ₩55,463 | +1.10% | 17.7만 |
|---|
| 2025.11.17 | ₩56,335 | ₩57,086 | ₩55,047 | ₩55,047 | -2.29% | 20.4만 |
|---|
| 2025.11.14 | ₩56,214 | ₩57,019 | ₩55,825 | ₩56,804 | +1.05% | 21.6만 |
|---|
| 2025.11.13 | ₩56,080 | ₩56,992 | ₩55,986 | ₩56,939 | +1.53% | 22.2만 |
|---|
| 2025.11.12 | ₩55,678 | ₩57,676 | ₩55,678 | ₩56,791 | +2.00% | 23.1만 |
|---|
| 2025.11.11 | ₩55,289 | ₩55,731 | ₩54,578 | ₩55,477 | +0.34% | 11.7만 |
|---|
| 2025.11.10 | ₩55,007 | ₩55,463 | ₩53,961 | ₩55,396 | +0.71% | 18.3만 |
|---|
| 2025.11.07 | ₩58,763 | ₩58,763 | ₩53,867 | ₩54,618 | -7.05% | 25.3만 |
|---|
| 2025.11.06 | ₩57,421 | ₩57,515 | ₩54,766 | ₩55,007 | -4.20% | 20.1만 |
|---|
| 2025.11.05 | ₩56,416 | ₩58,173 | ₩56,416 | ₩58,025 | +2.85% | 17.8만 |
|---|
| 2025.11.04 | ₩54,994 | ₩56,684 | ₩54,833 | ₩56,268 | +2.32% | 26.7만 |
|---|
| 2025.11.03 | ₩56,161 | ₩56,965 | ₩55,302 | ₩55,852 | -0.55% | 30.4만 |
|---|
| 2025.10.31 | ₩54,685 | ₩55,825 | ₩54,068 | ₩55,678 | +1.82% | 19만 |
|---|
| 2025.10.30 | ₩54,578 | ₩55,517 | ₩54,149 | ₩54,672 | +0.17% | 26.6만 |
|---|
| 2025.10.29 | ₩54,363 | ₩56,201 | ₩54,363 | ₩55,168 | +1.48% | 34.4만 |
|---|
| 2025.10.28 | ₩57,234 | ₩57,234 | ₩48,569 | ₩54,336 | -5.06% | 39.4만 |
|---|
| 2025.10.27 | ₩56,778 | ₩57,623 | ₩56,764 | ₩56,925 | +0.26% | 32.2만 |
|---|
| 2025.10.24 | ₩57,301 | ₩57,676 | ₩56,241 | ₩56,550 | -1.31% | 23.4만 |
|---|
| 2025.10.23 | ₩54,900 | ₩56,590 | ₩54,900 | ₩56,550 | +3.01% | 18.5만 |
|---|
| 2025.10.22 | ₩55,517 | ₩55,906 | ₩54,739 | ₩54,967 | -0.99% | 22.9만 |
|---|
| 2025.10.21 | ₩55,262 | ₩55,812 | ₩54,913 | ₩55,396 | +0.24% | 16.1만 |
|---|
| 2025.10.20 | ₩53,988 | ₩55,342 | ₩53,988 | ₩55,289 | +2.41% | 17.1만 |
|---|
| 2025.10.17 | ₩54,672 | ₩55,664 | ₩53,384 | ₩53,693 | -1.79% | 28.4만 |
|---|
| 2025.10.16 | ₩53,317 | ₩55,114 | ₩53,076 | ₩55,007 | +3.17% | 30.2만 |
|---|
| 2025.10.15 | ₩51,895 | ₩53,250 | ₩51,292 | ₩53,210 | +2.53% | 20.8만 |
|---|
| 2025.10.14 | ₩48,341 | ₩51,319 | ₩48,327 | ₩51,292 | +6.10% | 35.3만 |
|---|
| 2025.10.13 | ₩50,245 | ₩50,527 | ₩48,783 | ₩48,918 | -2.64% | 30.1만 |
|---|
| 2025.10.10 | ₩51,506 | ₩51,895 | ₩49,172 | ₩49,280 | -4.32% | 19.1만 |
|---|