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 | ₩77,239 | ₩77,292 | ₩75,899 | ₩76,716 | -0.68% | 19.6만 |
| 2026.10.08 | ₩77,386 | ₩78,378 | ₩76,730 | ₩76,797 | -0.76% | 21.2만 |
| 2026.10.07 | ₩80,776 | ₩81,607 | ₩77,440 | ₩78,110 | -3.30% | 44.3만 |
| 2026.10.06 | ₩83,336 | ₩83,336 | ₩81,205 | ₩81,875 | -1.75% | 26.8만 |
| 2026.10.05 | ₩82,063 | ₩84,368 | ₩81,808 | ₩82,559 | +0.60% | 26.8만 |
| 2026.10.02 | ₩81,741 | ₩84,555 | ₩81,460 | ₩82,545 | +0.98% | 23.7만 |
| 2026.10.01 | ₩78,713 | ₩80,723 | ₩78,003 | ₩80,147 | +1.82% | 19.8만 |
| 2026.09.30 | ₩79,597 | ₩79,745 | ₩78,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,646 |
| -1.20% |
| 17.9만 |
| 2026.09.29 | ₩79,745 | ₩80,080 | ₩79,034 | ₩79,302 | -0.55% | 17만 |
|---|
| 2026.09.28 | ₩80,133 | ₩81,312 | ₩78,324 | ₩79,503 | -0.79% | 22.1만 |
|---|
| 2026.09.25 | ₩80,441 | ₩81,594 | ₩79,584 | ₩79,865 | -0.72% | 24.3만 |
|---|
| 2026.09.24 | ₩78,431 | ₩80,522 | ₩77,587 | ₩79,838 | +1.79% | 22.6만 |
|---|
| 2026.09.23 | ₩78,659 | ₩79,544 | ₩77,976 | ₩79,383 | +0.92% | 17.3만 |
|---|
| 2026.09.22 | ₩79,262 | ₩80,401 | ₩78,673 | ₩78,994 | -0.34% | 22.5만 |
|---|
| 2026.09.21 | ₩79,289 | ₩79,289 | ₩77,587 | ₩78,619 | -0.85% | 21.2만 |
|---|
| 2026.09.18 | ₩77,252 | ₩78,311 | ₩75,818 | ₩78,123 | +1.13% | 77.9만 |
|---|
| 2026.09.17 | ₩77,962 | ₩77,962 | ₩77,024 | ₩77,105 | -1.10% | 29.2만 |
|---|
| 2026.09.16 | ₩77,145 | ₩77,694 | ₩75,805 | ₩76,234 | -1.18% | 15.5만 |
|---|
| 2026.09.15 | ₩76,488 | ₩76,917 | ₩75,564 | ₩76,153 | -0.44% | 36.5만 |
|---|
| 2026.09.14 | ₩75,711 | ₩76,877 | ₩74,974 | ₩76,408 | +0.92% | 31.8만 |
|---|
| 2026.09.11 | ₩76,676 | ₩78,056 | ₩75,122 | ₩77,520 | +1.10% | 16.3만 |
|---|
| 2026.09.10 | ₩75,349 | ₩75,832 | ₩73,755 | ₩75,443 | +0.12% | 16.6만 |
|---|
| 2026.09.09 | ₩75,256 | ₩76,408 | ₩74,787 | ₩75,229 | -0.04% | 16만 |
|---|
| 2026.09.08 | ₩76,797 | ₩77,185 | ₩74,974 | ₩76,019 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩75,926 | ₩77,279 | ₩75,725 | ₩76,622 | +0.92% | 12.1만 |
|---|
| 2026.09.03 | ₩76,220 | ₩76,810 | ₩74,492 | ₩75,765 | -0.60% | 20.4만 |
|---|
| 2026.09.02 | ₩76,046 | ₩77,761 | ₩75,564 | ₩76,395 | +0.46% | 22.2만 |
|---|
| 2026.09.01 | ₩75,430 | ₩75,711 | ₩74,050 | ₩75,363 | -0.09% | 19만 |
|---|
| 2026.08.31 | ₩75,966 | ₩76,167 | ₩75,122 | ₩75,671 | -0.39% | 11.2만 |
|---|
| 2026.08.28 | ₩77,614 | ₩77,614 | ₩75,591 | ₩75,805 | -2.33% | 11.5만 |
|---|
| 2026.08.27 | ₩76,730 | ₩77,507 | ₩75,751 | ₩77,279 | +0.72% | 15.9만 |
|---|
| 2026.08.26 | ₩76,341 | ₩77,105 | ₩75,738 | ₩76,408 | +0.09% | 14.7만 |
|---|
| 2026.08.25 | ₩76,703 | ₩77,668 | ₩75,028 | ₩75,966 | -0.96% | 10만 |
|---|
| 2026.08.24 | ₩76,931 | ₩76,931 | ₩74,934 | ₩75,215 | -2.23% | 9.9만 |
|---|
| 2026.08.21 | ₩77,962 | ₩78,284 | ₩76,529 | ₩77,373 | -0.76% | 25만 |
|---|
| 2026.08.20 | ₩76,676 | ₩77,735 | ₩76,542 | ₩77,426 | +0.98% | 16.5만 |
|---|
| 2026.08.19 | ₩81,138 | ₩81,138 | ₩77,614 | ₩77,735 | -4.19% | 18.9만 |
|---|
| 2026.08.18 | ₩83,577 | ₩83,577 | ₩80,281 | ₩80,361 | -3.85% | 13.9만 |
|---|
| 2026.08.17 | ₩85,024 | ₩85,748 | ₩84,287 | ₩84,917 | -0.13% | 10.7만 |
|---|
| 2026.08.14 | ₩83,724 | ₩86,069 | ₩83,617 | ₩85,051 | +1.58% | 16.5만 |
|---|
| 2026.08.13 | ₩86,096 | ₩86,096 | ₩83,242 | ₩83,845 | -2.61% | 14만 |
|---|
| 2026.08.12 | ₩87,503 | ₩87,718 | ₩84,783 | ₩85,252 | -2.57% | 17.1만 |
|---|
| 2026.08.11 | ₩87,597 | ₩89,580 | ₩85,533 | ₩85,949 | -1.88% | 13.3만 |
|---|
| 2026.08.10 | ₩88,790 | ₩89,634 | ₩86,445 | ₩86,579 | -2.49% | 14.2만 |
|---|
| 2026.08.07 | ₩89,540 | ₩91,108 | ₩87,959 | ₩88,750 | -0.88% | 13.9만 |
|---|
| 2026.08.06 | ₩89,125 | ₩91,081 | ₩88,348 | ₩88,790 | -0.38% | 18.5만 |
|---|
| 2026.08.05 | ₩89,473 | ₩90,679 | ₩89,178 | ₩89,487 | +0.01% | 26.3만 |
|---|
| 2026.08.04 | ₩88,723 | ₩91,028 | ₩88,642 | ₩90,130 | +1.59% | 22.7만 |
|---|
| 2026.08.03 | ₩85,922 | ₩88,173 | ₩85,386 | ₩87,410 | +1.73% | 17.5만 |
|---|
| 2026.07.31 | ₩85,694 | ₩86,873 | ₩83,095 | ₩85,922 | +0.27% | 22.2만 |
|---|
| 2026.07.30 | ₩85,038 | ₩85,855 | ₩82,492 | ₩84,019 | -1.20% | 32.5만 |
|---|
| 2026.07.29 | ₩87,155 | ₩88,053 | ₩82,009 | ₩82,451 | -5.40% | 50.1만 |
|---|
| 2026.07.28 | ₩83,979 | ₩88,709 | ₩82,907 | ₩86,860 | +3.43% | 50.4만 |
|---|
| 2026.07.27 | ₩80,803 | ₩81,567 | ₩78,472 | ₩80,951 | +0.18% | 21만 |
|---|
| 2026.07.24 | ₩82,264 | ₩82,264 | ₩80,160 | ₩80,388 | -2.28% | 16.9만 |
|---|
| 2026.07.23 | ₩79,276 | ₩81,701 | ₩78,498 | ₩81,634 | +2.97% | 15.5만 |
|---|
| 2026.07.22 | ₩82,224 | ₩82,224 | ₩80,522 | ₩80,575 | -2.00% | 15.5만 |
|---|
| 2026.07.21 | ₩80,575 | ₩82,679 | ₩80,401 | ₩82,157 | +1.96% | 18.7만 |
|---|
| 2026.07.20 | ₩80,401 | ₩80,951 | ₩78,766 | ₩79,329 | -1.33% | 15만 |
|---|
| 2026.07.17 | ₩77,373 | ₩80,147 | ₩76,381 | ₩79,597 | +2.87% | 20.5만 |
|---|
| 2026.07.16 | ₩78,525 | ₩80,254 | ₩78,217 | ₩79,704 | +1.50% | 18.9만 |
|---|
| 2026.07.15 | ₩81,219 | ₩81,339 | ₩78,860 | ₩79,584 | -2.01% | 14.3만 |
|---|
| 2026.07.14 | ₩80,415 | ₩80,830 | ₩78,699 | ₩80,468 | +0.07% | 17.6만 |
|---|
| 2026.07.13 | ₩79,704 | ₩80,817 | ₩78,686 | ₩79,155 | -0.69% | 32.4만 |
|---|
| 2026.07.10 | ₩80,803 | ₩82,023 | ₩80,334 | ₩80,589 | -0.27% | 19.1만 |
|---|
| 2026.07.09 | ₩80,468 | ₩82,398 | ₩80,468 | ₩81,688 | +1.52% | 29.7만 |
|---|
| 2026.07.08 | ₩78,378 | ₩79,450 | ₩77,842 | ₩79,142 | +0.97% | 22.4만 |
|---|
| 2026.07.07 | ₩80,348 | ₩80,348 | ₩76,341 | ₩79,262 | -1.35% | 36.8만 |
|---|
| 2026.07.06 | ₩81,366 | ₩83,081 | ₩80,401 | ₩80,857 | -0.63% | 26.9만 |
|---|
| 2026.07.02 | ₩84,676 | ₩86,083 | ₩80,348 | ₩81,071 | -4.26% | 48.3만 |
|---|
| 2026.07.01 | ₩86,391 | ₩86,391 | ₩82,894 | ₩85,533 | -0.99% | 28.3만 |
|---|
| 2026.06.30 | ₩87,007 | ₩88,482 | ₩86,498 | ₩87,356 | +0.40% | 25.4만 |
|---|
| 2026.06.29 | ₩87,088 | ₩87,101 | ₩84,287 | ₩86,525 | -0.65% | 32.1만 |
|---|
| 2026.06.26 | ₩87,838 | ₩87,838 | ₩82,599 | ₩87,101 | -0.84% | 125.7만 |
|---|
| 2026.06.25 | ₩90,947 | ₩93,198 | ₩89,379 | ₩89,540 | -1.55% | 33.5만 |
|---|
| 2026.06.24 | ₩87,932 | ₩90,143 | ₩87,771 | ₩89,795 | +2.12% | 45.1만 |
|---|
| 2026.06.23 | ₩89,527 | ₩89,982 | ₩87,892 | ₩88,240 | -1.44% | 51.5만 |
|---|
| 2026.06.22 | ₩90,210 | ₩91,537 | ₩88,066 | ₩91,537 | +1.47% | 55.1만 |
|---|
| 2026.06.18 | ₩89,018 | ₩90,465 | ₩88,441 | ₩89,781 | +0.86% | 62.1만 |
|---|
| 2026.06.17 | ₩87,731 | ₩88,924 | ₩86,123 | ₩86,726 | -1.15% | 37.6만 |
|---|
| 2026.06.16 | ₩90,331 | ₩91,188 | ₩86,739 | ₩86,833 | -3.87% | 31.1만 |
|---|
| 2026.06.15 | ₩90,358 | ₩90,478 | ₩88,240 | ₩89,286 | -1.19% | 33.3만 |
|---|
| 2026.06.12 | ₩91,631 | ₩91,912 | ₩88,468 | ₩88,616 | -3.29% | 44.1만 |
|---|
| 2026.06.11 | ₩88,240 | ₩91,121 | ₩86,820 | ₩90,961 | +3.08% | 40.3만 |
|---|
| 2026.06.10 | ₩87,905 | ₩90,451 | ₩86,726 | ₩86,847 | -1.20% | 33.1만 |
|---|
| 2026.06.09 | ₩88,910 | ₩90,880 | ₩85,466 | ₩88,803 | -0.12% | 35.7만 |
|---|
| 2026.06.08 | ₩85,600 | ₩87,490 | ₩84,421 | ₩87,383 | +2.08% | 20.8만 |
|---|
| 2026.06.05 | ₩88,334 | ₩88,334 | ₩83,108 | ₩84,220 | -4.66% | 24.2만 |
|---|
| 2026.06.04 | ₩88,924 | ₩89,768 | ₩87,450 | ₩88,817 | -0.12% | 14.9만 |
|---|
| 2026.06.03 | ₩89,353 | ₩90,197 | ₩88,562 | ₩89,835 | +0.54% | 24.1만 |
|---|
| 2026.06.02 | ₩86,337 | ₩89,768 | ₩85,842 | ₩89,406 | +3.55% | 31.4만 |
|---|
| 2026.06.01 | ₩84,716 | ₩86,552 | ₩82,746 | ₩85,614 | +1.06% | 30.2만 |
|---|
| 2026.05.29 | ₩87,275 | ₩88,053 | ₩85,024 | ₩86,043 | -1.41% | 27.2만 |
|---|
| 2026.05.28 | ₩86,431 | ₩87,557 | ₩85,091 | ₩86,820 | +0.45% | 42.3만 |
|---|
| 2026.05.27 | ₩88,428 | ₩88,428 | ₩86,297 | ₩87,262 | -1.32% | 26.1만 |
|---|
| 2026.05.26 | ₩86,686 | ₩87,557 | ₩85,091 | ₩87,436 | +0.87% | 33.6만 |
|---|
| 2026.05.22 | ₩81,245 | ₩83,684 | ₩81,071 | ₩83,510 | +2.79% | 25.8만 |
|---|
| 2026.05.21 | ₩78,686 | ₩80,401 | ₩77,735 | ₩80,281 | +2.03% | 17.6만 |
|---|
| 2026.05.20 | ₩77,078 | ₩79,718 | ₩76,904 | ₩79,611 | +3.29% | 17.8만 |
|---|
| 2026.05.19 | ₩75,215 | ₩77,145 | ₩74,465 | ₩76,475 | +1.67% | 29.2만 |
|---|
| 2026.05.18 | ₩78,405 | ₩79,209 | ₩75,376 | ₩76,301 | -2.68% | 28.7만 |
|---|
| 2026.05.15 | ₩80,575 | ₩81,822 | ₩78,137 | ₩78,150 | -3.01% | 27만 |
|---|
| 2026.05.14 | ₩80,374 | ₩82,773 | ₩80,053 | ₩82,130 | +2.18% | 30.7만 |
|---|
| 2026.05.13 | ₩79,570 | ₩80,401 | ₩78,364 | ₩79,704 | +0.17% | 23.4만 |
|---|
| 2026.05.12 | ₩82,224 | ₩82,384 | ₩77,842 | ₩78,606 | -4.40% | 36만 |
|---|
| 2026.05.11 | ₩83,014 | ₩83,068 | ₩81,259 | ₩82,398 | -0.74% | 36.8만 |
|---|
| 2026.05.08 | ₩80,803 | ₩83,108 | ₩80,401 | ₩82,746 | +2.40% | 36.3만 |
|---|
| 2026.05.07 | ₩80,656 | ₩81,500 | ₩79,061 | ₩80,200 | -0.56% | 48만 |
|---|
| 2026.05.06 | ₩79,396 | ₩80,468 | ₩77,909 | ₩80,401 | +1.27% | 40만 |
|---|
| 2026.05.05 | ₩76,287 | ₩78,606 | ₩76,247 | ₩77,815 | +2.00% | 26.7만 |
|---|
| 2026.05.04 | ₩76,301 | ₩76,502 | ₩74,505 | ₩75,751 | -0.72% | 19.8만 |
|---|
| 2026.05.01 | ₩77,748 | ₩78,257 | ₩73,875 | ₩76,381 | -1.76% | 26.5만 |
|---|
| 2026.04.30 | ₩73,795 | ₩76,703 | ₩73,138 | ₩76,515 | +3.69% | 41.1만 |
|---|
| 2026.04.29 | ₩76,381 | ₩77,735 | ₩72,508 | ₩72,937 | -4.51% | 50.4만 |
|---|
| 2026.04.28 | ₩74,934 | ₩74,974 | ₩72,535 | ₩72,723 | -2.95% | 20.3만 |
|---|
| 2026.04.27 | ₩76,395 | ₩77,145 | ₩74,746 | ₩75,014 | -1.81% | 16.3만 |
|---|
| 2026.04.24 | ₩74,840 | ₩76,408 | ₩73,741 | ₩76,073 | +1.65% | 27만 |
|---|
| 2026.04.23 | ₩73,138 | ₩75,296 | ₩73,138 | ₩74,411 | +1.74% | 15.3만 |
|---|
| 2026.04.22 | ₩75,148 | ₩75,148 | ₩72,254 | ₩72,817 | -3.10% | 18.7만 |
|---|
| 2026.04.21 | ₩73,714 | ₩75,483 | ₩73,031 | ₩73,862 | +0.20% | 20.3만 |
|---|
| 2026.04.20 | ₩73,942 | ₩74,867 | ₩72,897 | ₩73,460 | -0.65% | 16.9만 |
|---|
| 2026.04.17 | ₩74,626 | ₩76,261 | ₩73,393 | ₩73,875 | -1.01% | 22.2만 |
|---|
| 2026.04.16 | ₩72,857 | ₩74,586 | ₩72,388 | ₩73,152 | +0.40% | 16.3만 |
|---|
| 2026.04.15 | ₩73,889 | ₩74,036 | ₩72,495 | ₩73,085 | -1.09% | 17만 |
|---|
| 2026.04.14 | ₩75,135 | ₩75,577 | ₩73,661 | ₩74,452 | -0.91% | 16.7만 |
|---|
| 2026.04.13 | ₩73,259 | ₩74,706 | ₩72,589 | ₩74,465 | +1.65% | 18.2만 |
|---|
| 2026.04.10 | ₩72,709 | ₩73,916 | ₩72,361 | ₩73,621 | +1.25% | 20만 |
|---|
| 2026.04.09 | ₩68,368 | ₩73,621 | ₩68,368 | ₩71,544 | +4.65% | 52만 |
|---|
| 2026.04.08 | ₩68,046 | ₩69,962 | ₩68,046 | ₩68,542 | +0.73% | 17.6만 |
|---|
| 2026.04.07 | ₩64,495 | ₩66,438 | ₩64,375 | ₩66,277 | +2.76% | 14.3만 |
|---|
| 2026.04.06 | ₩64,777 | ₩65,567 | ₩63,919 | ₩64,857 | +0.12% | 9.2만 |
|---|
| 2026.04.02 | ₩63,356 | ₩65,420 | ₩63,182 | ₩64,777 | +2.24% | 11.9만 |
|---|
| 2026.04.01 | ₩64,589 | ₩65,862 | ₩64,589 | ₩64,911 | +0.50% | 12.5만 |
|---|
| 2026.03.31 | ₩61,963 | ₩64,495 | ₩61,963 | ₩63,999 | +3.29% | 12.9만 |
|---|
| 2026.03.30 | ₩64,870 | ₩64,870 | ₩62,177 | ₩62,499 | -3.66% | 13.7만 |
|---|
| 2026.03.27 | ₩64,241 | ₩64,870 | ₩63,919 | ₩64,107 | -0.21% | 8.6만 |
|---|
| 2026.03.26 | ₩66,157 | ₩67,148 | ₩65,031 | ₩65,205 | -1.44% | 10.9만 |
|---|
| 2026.03.25 | ₩68,033 | ₩68,060 | ₩66,934 | ₩67,457 | -0.85% | 13.4만 |
|---|
| 2026.03.24 | ₩64,281 | ₩67,256 | ₩64,281 | ₩67,055 | +4.32% | 23.1만 |
|---|
| 2026.03.23 | ₩64,361 | ₩65,621 | ₩64,241 | ₩65,179 | +1.27% | 17.7만 |
|---|
| 2026.03.20 | ₩63,035 | ₩63,383 | ₩61,386 | ₩61,869 | -1.85% | 40.3만 |
|---|
| 2026.03.19 | ₩61,480 | ₩63,477 | ₩60,971 | ₩63,249 | +2.88% | 25.5만 |
|---|
| 2026.03.18 | ₩61,829 | ₩63,611 | ₩61,748 | ₩62,485 | +1.06% | 21.1만 |
|---|
| 2026.03.17 | ₩61,936 | ₩62,927 | ₩61,252 | ₩62,056 | +0.19% | 20.1만 |
|---|
| 2026.03.16 | ₩62,418 | ₩63,410 | ₩61,480 | ₩61,654 | -1.22% | 12.8만 |
|---|
| 2026.03.13 | ₩63,437 | ₩64,375 | ₩61,025 | ₩61,360 | -3.27% | 26.3만 |
|---|
| 2026.03.12 | ₩63,504 | ₩63,906 | ₩62,231 | ₩62,686 | -1.29% | 27.6만 |
|---|
| 2026.03.11 | ₩64,080 | ₩65,393 | ₩63,370 | ₩64,643 | +0.88% | 17만 |
|---|
| 2026.03.10 | ₩63,611 | ₩65,929 | ₩63,410 | ₩64,468 | +1.35% | 28.1만 |
|---|
| 2026.03.09 | ₩62,579 | ₩63,986 | ₩61,628 | ₩63,624 | +1.67% | 38.8만 |
|---|
| 2026.03.06 | ₩66,706 | ₩67,242 | ₩63,973 | ₩64,187 | -3.78% | 25.6만 |
|---|
| 2026.03.05 | ₩68,864 | ₩70,070 | ₩67,470 | ₩68,596 | -0.39% | 25.4만 |
|---|
| 2026.03.04 | ₩69,426 | ₩70,351 | ₩68,167 | ₩69,587 | +0.23% | 14.9만 |
|---|
| 2026.03.03 | ₩67,470 | ₩68,743 | ₩65,996 | ₩68,622 | +1.71% | 24.4만 |
|---|
| 2026.03.02 | ₩69,306 | ₩70,646 | ₩68,864 | ₩69,614 | +0.44% | 35.6만 |
|---|
| 2026.02.27 | ₩70,619 | ₩70,699 | ₩69,319 | ₩70,565 | -0.08% | 23.2만 |
|---|
| 2026.02.26 | ₩71,785 | ₩71,785 | ₩70,150 | ₩71,530 | -0.35% | 23.2만 |
|---|
| 2026.02.25 | ₩71,423 | ₩71,704 | ₩69,815 | ₩71,316 | -0.15% | 17만 |
|---|
| 2026.02.24 | ₩70,699 | ₩72,053 | ₩70,163 | ₩70,941 | +0.34% | 22.8만 |
|---|
| 2026.02.23 | ₩72,026 | ₩72,334 | ₩69,172 | ₩69,962 | -2.87% | 24.8만 |
|---|
| 2026.02.20 | ₩71,490 | ₩72,937 | ₩71,490 | ₩72,026 | +0.75% | 26만 |
|---|
| 2026.02.19 | ₩72,468 | ₩72,589 | ₩70,726 | ₩71,557 | -1.26% | 33.4만 |
|---|
| 2026.02.18 | ₩74,492 | ₩75,711 | ₩72,696 | ₩72,763 | -2.32% | 22.6만 |
|---|
| 2026.02.17 | ₩76,448 | ₩76,931 | ₩74,760 | ₩75,041 | -1.84% | 19.8만 |
|---|
| 2026.02.13 | ₩76,475 | ₩78,123 | ₩75,751 | ₩76,998 | +0.68% | 14.5만 |
|---|
| 2026.02.12 | ₩77,453 | ₩78,632 | ₩74,813 | ₩76,274 | -1.52% | 22.9만 |
|---|
| 2026.02.11 | ₩77,225 | ₩77,654 | ₩73,996 | ₩76,582 | -0.83% | 23만 |
|---|
| 2026.02.10 | ₩78,860 | ₩79,946 | ₩76,636 | ₩76,770 | -2.65% | 30.6만 |
|---|
| 2026.02.09 | ₩74,666 | ₩75,242 | ₩73,768 | ₩74,478 | -0.25% | 24.5만 |
|---|
| 2026.02.06 | ₩73,513 | ₩75,162 | ₩73,393 | ₩74,746 | +1.68% | 19.2만 |
|---|
| 2026.02.05 | ₩72,066 | ₩72,910 | ₩71,155 | ₩72,616 | +0.76% | 18.1만 |
|---|
| 2026.02.04 | ₩71,637 | ₩74,170 | ₩71,021 | ₩72,133 | +0.69% | 18.3만 |
|---|
| 2026.02.03 | ₩71,369 | ₩72,669 | ₩70,485 | ₩71,396 | +0.04% | 17.2만 |
|---|
| 2026.02.02 | ₩68,663 | ₩71,745 | ₩68,663 | ₩71,182 | +3.67% | 19.3만 |
|---|
| 2026.01.30 | ₩68,917 | ₩69,962 | ₩68,073 | ₩68,890 | -0.04% | 19.8만 |
|---|
| 2026.01.29 | ₩67,725 | ₩69,761 | ₩67,122 | ₩69,654 | +2.85% | 14만 |
|---|
| 2026.01.28 | ₩68,569 | ₩69,373 | ₩67,028 | ₩67,591 | -1.43% | 27.1만 |
|---|
| 2026.01.27 | ₩67,443 | ₩68,435 | ₩66,974 | ₩68,435 | +1.47% | 13.5만 |
|---|
| 2026.01.26 | ₩66,612 | ₩67,671 | ₩66,009 | ₩67,242 | +0.95% | 17.5만 |
|---|
| 2026.01.23 | ₩67,926 | ₩68,207 | ₩66,090 | ₩66,639 | -1.89% | 20.8만 |
|---|
| 2026.01.22 | ₩67,832 | ₩68,703 | ₩67,148 | ₩68,435 | +0.89% | 34.7만 |
|---|
| 2026.01.21 | ₩64,361 | ₩67,001 | ₩63,919 | ₩66,894 | +3.94% | 19.8만 |
|---|
| 2026.01.20 | ₩63,289 | ₩64,710 | ₩62,847 | ₩63,745 | +0.72% | 15.4만 |
|---|
| 2026.01.16 | ₩64,736 | ₩64,991 | ₩64,040 | ₩64,669 | -0.10% | 13만 |
|---|
| 2026.01.15 | ₩63,530 | ₩65,849 | ₩63,517 | ₩64,857 | +2.09% | 15만 |
|---|
| 2026.01.14 | ₩62,807 | ₩63,437 | ₩62,016 | ₩62,968 | +0.26% | 13.6만 |
|---|
| 2026.01.13 | ₩62,043 | ₩63,316 | ₩62,043 | ₩62,874 | +1.34% | 8.9만 |
|---|
| 2026.01.12 | ₩61,266 | ₩62,552 | ₩60,931 | ₩62,164 | +1.47% | 11.8만 |
|---|
| 2026.01.09 | ₩61,051 | ₩61,735 | ₩60,609 | ₩61,708 | +1.08% | 14.6만 |
|---|
| 2026.01.08 | ₩60,033 | ₩61,266 | ₩59,966 | ₩61,212 | +1.96% | 10.1만 |
|---|
| 2026.01.07 | ₩60,850 | ₩60,864 | ₩59,818 | ₩60,448 | -0.66% | 10.4만 |
|---|
| 2026.01.06 | ₩59,148 | ₩61,105 | ₩58,532 | ₩60,998 | +3.13% | 11.7만 |
|---|
| 2026.01.05 | ₩58,478 | ₩60,207 | ₩58,478 | ₩59,631 | +1.97% | 15.1만 |
|---|
| 2026.01.02 | ₩57,728 | ₩58,880 | ₩57,259 | ₩58,760 | +1.79% | 14만 |
|---|
| 2025.12.31 | ₩58,090 | ₩58,264 | ₩57,152 | ₩57,447 | -1.11% | 9.4만 |
|---|
| 2025.12.30 | ₩58,894 | ₩59,028 | ₩58,050 | ₩58,170 | -1.23% | 11.7만 |
|---|
| 2025.12.29 | ₩59,202 | ₩59,497 | ₩58,626 | ₩58,961 | -0.41% | 12.6만 |
|---|
| 2025.12.26 | ₩59,403 | ₩59,792 | ₩58,974 | ₩59,564 | +0.27% | 13만 |
|---|
| 2025.12.24 | ₩58,840 | ₩59,751 | ₩58,586 | ₩59,470 | +1.07% | 6.9만 |
|---|
| 2025.12.23 | ₩58,452 | ₩59,416 | ₩58,452 | ₩58,947 | +0.85% | 14.4만 |
|---|
| 2025.12.22 | ₩59,095 | ₩59,952 | ₩58,572 | ₩58,800 | -0.50% | 17.5만 |
|---|
| 2025.12.19 | ₩58,599 | ₩59,631 | ₩58,599 | ₩58,733 | +0.23% | 75.9만 |
|---|
| 2025.12.18 | ₩59,014 | ₩59,189 | ₩58,117 | ₩58,894 | -0.20% | 17.1만 |
|---|
| 2025.12.17 | ₩59,309 | ₩60,341 | ₩57,929 | ₩58,251 | -1.78% | 19만 |
|---|
| 2025.12.16 | ₩59,175 | ₩60,006 | ₩58,988 | ₩59,658 | +0.82% | 31.1만 |
|---|
| 2025.12.15 | ₩59,912 | ₩60,180 | ₩58,854 | ₩59,135 | -1.30% | 17.4만 |
|---|
| 2025.12.12 | ₩61,185 | ₩61,252 | ₩59,443 | ₩59,591 | -2.61% | 14만 |
|---|
| 2025.12.11 | ₩60,127 | ₩61,092 | ₩59,591 | ₩60,998 | +1.45% | 19.1만 |
|---|
| 2025.12.10 | ₩58,009 | ₩60,086 | ₩57,648 | ₩59,952 | +3.35% | 29.4만 |
|---|
| 2025.12.09 | ₩57,996 | ₩58,465 | ₩57,192 | ₩57,768 | -0.39% | 22.2만 |
|---|
| 2025.12.08 | ₩60,261 | ₩61,172 | ₩58,358 | ₩58,572 | -2.80% | 32.7만 |
|---|
| 2025.12.05 | ₩59,403 | ₩59,859 | ₩58,733 | ₩59,577 | +0.29% | 10.5만 |
|---|
| 2025.12.04 | ₩60,328 | ₩60,958 | ₩59,349 | ₩59,403 | -1.53% | 16.7만 |
|---|
| 2025.12.03 | ₩58,411 | ₩60,515 | ₩57,929 | ₩60,475 | +3.53% | 20.5만 |
|---|
| 2025.12.02 | ₩57,179 | ₩58,532 | ₩56,830 | ₩58,505 | +2.32% | 17만 |
|---|
| 2025.12.01 | ₩56,294 | ₩57,045 | ₩55,812 | ₩56,951 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩57,192 | ₩57,286 | ₩56,187 | ₩56,723 | -0.82% | 8.7만 |
|---|
| 2025.11.26 | ₩56,602 | ₩57,594 | ₩56,522 | ₩57,058 | +0.80% | 19.4만 |
|---|
| 2025.11.25 | ₩57,179 | ₩58,277 | ₩56,884 | ₩56,964 | -0.37% | 17.5만 |
|---|
| 2025.11.24 | ₩55,999 | ₩57,112 | ₩55,463 | ₩56,696 | +1.24% | 22.6만 |
|---|
| 2025.11.21 | ₩54,123 | ₩56,562 | ₩54,123 | ₩56,013 | +3.49% | 20만 |
|---|
| 2025.11.20 | ₩56,991 | ₩57,581 | ₩53,802 | ₩53,989 | -5.27% | 19.1만 |
|---|
| 2025.11.19 | ₩55,383 | ₩56,281 | ₩55,383 | ₩56,187 | +1.45% | 15.5만 |
|---|
| 2025.11.18 | ₩54,807 | ₩55,919 | ₩54,458 | ₩55,410 | +1.10% | 17.7만 |
|---|
| 2025.11.17 | ₩56,281 | ₩57,031 | ₩54,994 | ₩54,994 | -2.29% | 20.4만 |
|---|
| 2025.11.14 | ₩56,160 | ₩56,964 | ₩55,772 | ₩56,750 | +1.05% | 21.6만 |
|---|
| 2025.11.13 | ₩56,026 | ₩56,937 | ₩55,932 | ₩56,884 | +1.53% | 22.2만 |
|---|
| 2025.11.12 | ₩55,624 | ₩57,621 | ₩55,624 | ₩56,736 | +2.00% | 23.1만 |
|---|
| 2025.11.11 | ₩55,236 | ₩55,678 | ₩54,525 | ₩55,423 | +0.34% | 11.7만 |
|---|
| 2025.11.10 | ₩54,954 | ₩55,410 | ₩53,909 | ₩55,343 | +0.71% | 18.3만 |
|---|
| 2025.11.07 | ₩58,706 | ₩58,706 | ₩53,815 | ₩54,566 | -7.05% | 25.3만 |
|---|
| 2025.11.06 | ₩57,366 | ₩57,460 | ₩54,713 | ₩54,954 | -4.20% | 20.1만 |
|---|
| 2025.11.05 | ₩56,361 | ₩58,117 | ₩56,361 | ₩57,969 | +2.85% | 17.8만 |
|---|
| 2025.11.04 | ₩54,941 | ₩56,629 | ₩54,780 | ₩56,214 | +2.32% | 26.7만 |
|---|
| 2025.11.03 | ₩56,107 | ₩56,911 | ₩55,249 | ₩55,798 | -0.55% | 30.4만 |
|---|
| 2025.10.31 | ₩54,633 | ₩55,772 | ₩54,016 | ₩55,624 | +1.82% | 19만 |
|---|
| 2025.10.30 | ₩54,525 | ₩55,463 | ₩54,097 | ₩54,619 | +0.17% | 26.6만 |
|---|
| 2025.10.29 | ₩54,311 | ₩56,147 | ₩54,311 | ₩55,115 | +1.48% | 34.4만 |
|---|
| 2025.10.28 | ₩57,179 | ₩57,179 | ₩48,522 | ₩54,284 | -5.06% | 39.4만 |
|---|
| 2025.10.27 | ₩56,723 | ₩57,567 | ₩56,710 | ₩56,870 | +0.26% | 32.2만 |
|---|
| 2025.10.24 | ₩57,246 | ₩57,621 | ₩56,187 | ₩56,495 | -1.31% | 23.4만 |
|---|
| 2025.10.23 | ₩54,847 | ₩56,535 | ₩54,847 | ₩56,495 | +3.01% | 18.5만 |
|---|
| 2025.10.22 | ₩55,463 | ₩55,852 | ₩54,686 | ₩54,914 | -0.99% | 22.9만 |
|---|
| 2025.10.21 | ₩55,209 | ₩55,758 | ₩54,860 | ₩55,343 | +0.24% | 16.1만 |
|---|
| 2025.10.20 | ₩53,936 | ₩55,289 | ₩53,936 | ₩55,236 | +2.41% | 17.1만 |
|---|
| 2025.10.17 | ₩54,619 | ₩55,611 | ₩53,333 | ₩53,641 | -1.79% | 28.4만 |
|---|
| 2025.10.16 | ₩53,266 | ₩55,061 | ₩53,025 | ₩54,954 | +3.17% | 30.2만 |
|---|
| 2025.10.15 | ₩51,845 | ₩53,199 | ₩51,242 | ₩53,159 | +2.53% | 20.8만 |
|---|
| 2025.10.14 | ₩48,294 | ₩51,269 | ₩48,281 | ₩51,242 | +6.10% | 35.3만 |
|---|
| 2025.10.13 | ₩50,197 | ₩50,479 | ₩48,737 | ₩48,871 | -2.64% | 30.1만 |
|---|
| 2025.10.10 | ₩51,457 | ₩51,845 | ₩49,125 | ₩49,232 | -4.32% | 19.1만 |
|---|